CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00155000 | 2023-05-15 11:00AM EDT | 2023-06-02 | 49.78 | 62.70 | 64.30 | 0.00 | - | 1 | 1 | 144.14% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 2023-06-09 | 46.66 | 62.90 | 64.50 | 0.00 | - | - | 2 | 101.07% |
| CRM230616C00155000 | 2023-05-30 10:17AM EDT | 2023-06-16 | 62.87 | 63.50 | 64.15 | +7.37 | +13.28% | 3 | 1,830 | 83.69% |
| CRM230623C00155000 | 2023-05-11 10:13AM EDT | 2023-06-23 | 48.20 | 63.65 | 64.60 | 0.00 | - | - | 2 | 78.32% |
| CRM230630C00155000 | 2023-05-30 9:31AM EDT | 2023-06-30 | 65.06 | 64.00 | 66.10 | +8.27 | +14.56% | 1 | 2 | 82.91% |
| CRM230721C00155000 | 2023-05-19 3:57PM EDT | 2023-07-21 | 57.34 | 65.00 | 65.60 | 0.00 | - | 8 | 13 | 66.72% |
| CRM230818C00155000 | 2023-05-26 1:44PM EDT | 2023-08-18 | 62.73 | 65.85 | 66.85 | 0.00 | - | 1 | 228 | 60.82% |
| CRM230915C00155000 | 2023-05-26 10:51AM EDT | 2023-09-15 | 65.10 | 67.30 | 67.95 | 0.00 | - | 1 | 78 | 58.53% |
| CRM231117C00155000 | 2023-05-30 9:54AM EDT | 2023-11-17 | 69.95 | 70.05 | 70.80 | +3.05 | +4.56% | 10 | 21 | 55.70% |
| CRM240119C00155000 | 2023-05-30 11:13AM EDT | 2024-01-19 | 72.30 | 72.60 | 73.25 | +5.95 | +8.97% | 6 | 712 | 53.83% |
| CRM240621C00155000 | 2023-05-30 9:55AM EDT | 2024-06-21 | 78.25 | 77.85 | 79.35 | +1.65 | +2.15% | 1 | 92 | 51.78% |
| CRM250117C00155000 | 2023-05-18 1:34PM EDT | 2025-01-17 | 79.40 | 85.25 | 86.65 | 0.00 | - | 10 | 106 | 51.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00155000 | 2023-05-30 2:17PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 869 | 75 | 115.63% |
| CRM230609P00155000 | 2023-05-30 9:48AM EDT | 2023-06-09 | 0.15 | 0.08 | 0.14 | +0.03 | +25.00% | 2 | 167 | 86.91% |
| CRM230616P00155000 | 2023-05-30 2:14PM EDT | 2023-06-16 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 40 | 2,290 | 72.75% |
| CRM230623P00155000 | 2023-05-30 2:06PM EDT | 2023-06-23 | 0.23 | 0.20 | 0.26 | -0.04 | -14.81% | 102 | 208 | 63.97% |
| CRM230630P00155000 | 2023-05-19 12:52PM EDT | 2023-06-30 | 0.32 | 0.28 | 0.36 | 0.00 | - | 6 | 11 | 59.62% |
| CRM230721P00155000 | 2023-05-30 11:11AM EDT | 2023-07-21 | 0.65 | 0.55 | 0.59 | -0.04 | -5.80% | 5 | 48 | 51.22% |
| CRM230818P00155000 | 2023-05-30 1:40PM EDT | 2023-08-18 | 1.09 | 1.05 | 1.11 | +0.03 | +2.83% | 1 | 569 | 47.45% |
| CRM230915P00155000 | 2023-05-30 9:58AM EDT | 2023-09-15 | 1.92 | 1.80 | 1.87 | -0.08 | -4.00% | 2 | 304 | 46.29% |
| CRM231117P00155000 | 2023-05-26 12:28PM EDT | 2023-11-17 | 3.15 | 3.00 | 3.10 | 0.00 | - | 12 | 1,518 | 42.32% |
| CRM240119P00155000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 4.55 | 4.35 | 4.40 | 0.00 | - | 12 | 2,619 | 40.38% |
| CRM240621P00155000 | 2023-05-30 1:44PM EDT | 2024-06-21 | 7.51 | 7.40 | 7.65 | -0.79 | -9.52% | 40 | 807 | 38.28% |
| CRM250117P00155000 | 2023-05-30 9:57AM EDT | 2025-01-17 | 11.00 | 10.80 | 11.10 | -0.02 | -0.18% | 1 | 519 | 36.03% |
© 2023 Yahoo. All rights reserved.