CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00150000 | 2023-05-19 2:04PM EDT | 2023-06-02 | 61.00 | 64.80 | 66.35 | 0.00 | - | 5 | 5 | 139.45% |
| CRM230609C00150000 | 2023-05-23 1:02PM EDT | 2023-06-09 | 58.30 | 65.00 | 66.55 | 0.00 | - | 2 | 2 | 103.03% |
| CRM230616C00150000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 65.95 | 65.30 | 66.40 | +5.37 | +8.86% | 8 | 1,016 | 84.67% |
| CRM230623C00150000 | 2023-05-12 9:41AM EDT | 2023-06-23 | 54.48 | 65.35 | 66.85 | 0.00 | - | - | 3 | 78.93% |
| CRM230630C00150000 | 2023-05-18 11:46AM EDT | 2023-06-30 | 63.34 | 65.35 | 67.05 | 0.00 | - | 2 | 2 | 72.02% |
| CRM230721C00150000 | 2023-05-26 3:35PM EDT | 2023-07-21 | 66.97 | 66.40 | 67.60 | +66.97 | - | 3 | 0 | 65.87% |
| CRM230818C00150000 | 2023-05-24 3:23PM EDT | 2023-08-18 | 62.70 | 67.40 | 68.85 | 0.00 | - | 1 | 44 | 61.54% |
| CRM230915C00150000 | 2023-05-24 9:39AM EDT | 2023-09-15 | 61.39 | 68.80 | 69.90 | 0.00 | - | 3 | 26 | 59.40% |
| CRM231117C00150000 | 2023-05-26 3:23PM EDT | 2023-11-17 | 72.25 | 71.65 | 72.60 | +7.38 | +11.38% | 2 | 27 | 56.89% |
| CRM240119C00150000 | 2023-05-26 1:19PM EDT | 2024-01-19 | 73.70 | 73.75 | 75.20 | +2.58 | +3.63% | 1 | 1,483 | 54.79% |
| CRM240621C00150000 | 2023-05-18 1:40PM EDT | 2024-06-21 | 76.64 | 79.60 | 80.95 | 0.00 | - | 27 | 76 | 53.18% |
| CRM250117C00150000 | 2023-05-23 10:34AM EDT | 2025-01-17 | 80.57 | 86.10 | 88.55 | 0.00 | - | 3 | 302 | 52.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00150000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 312 | 114.06% |
| CRM230609P00150000 | 2023-05-25 3:42PM EDT | 2023-06-09 | 0.10 | 0.05 | 0.28 | 0.00 | - | 21 | 45 | 92.48% |
| CRM230616P00150000 | 2023-05-26 2:42PM EDT | 2023-06-16 | 0.15 | 0.04 | 0.21 | 0.00 | - | 23 | 2,832 | 70.70% |
| CRM230623P00150000 | 2023-05-25 1:32PM EDT | 2023-06-23 | 0.17 | 0.05 | 0.28 | 0.00 | - | - | 3 | 62.79% |
| CRM230630P00150000 | 2023-05-25 1:14PM EDT | 2023-06-30 | 0.27 | 0.10 | 0.37 | 0.00 | - | 2 | 18 | 58.74% |
| CRM230721P00150000 | 2023-05-26 2:40PM EDT | 2023-07-21 | 0.45 | 0.38 | 0.53 | -0.08 | -15.09% | 4 | 182 | 51.17% |
| CRM230818P00150000 | 2023-05-25 1:46PM EDT | 2023-08-18 | 1.03 | 0.83 | 0.95 | 0.00 | - | 12 | 844 | 47.84% |
| CRM230915P00150000 | 2023-05-26 2:24PM EDT | 2023-09-15 | 1.58 | 1.54 | 1.67 | -0.18 | -10.23% | 6 | 936 | 46.94% |
| CRM231117P00150000 | 2023-05-25 2:00PM EDT | 2023-11-17 | 3.00 | 2.57 | 2.80 | 0.00 | - | 7 | 3,497 | 42.89% |
| CRM240119P00150000 | 2023-05-26 2:23PM EDT | 2024-01-19 | 4.03 | 3.85 | 4.00 | -0.42 | -9.44% | 34 | 4,366 | 40.86% |
| CRM240621P00150000 | 2023-05-25 11:31AM EDT | 2024-06-21 | 7.40 | 6.75 | 7.00 | 0.00 | - | 2 | 262 | 38.57% |
| CRM250117P00150000 | 2023-05-26 1:42PM EDT | 2025-01-17 | 10.25 | 10.05 | 10.65 | -0.50 | -4.65% | 16 | 1,570 | 36.85% |
© 2023 Yahoo. All rights reserved.