CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00165000 | 2023-05-25 3:07PM EDT | 2023-06-02 | 45.50 | 50.30 | 51.30 | 0.00 | - | 1 | 9 | 139.06% |
| CRM230609C00165000 | 2023-04-28 9:55AM EDT | 2023-06-09 | 34.98 | 50.20 | 51.65 | 0.00 | - | 1 | 1 | 88.53% |
| CRM230616C00165000 | 2023-05-26 2:35PM EDT | 2023-06-16 | 51.33 | 50.85 | 52.05 | +6.00 | +13.24% | 3 | 647 | 80.62% |
| CRM230623C00165000 | 2023-05-08 12:15PM EDT | 2023-06-23 | 35.40 | 50.80 | 52.25 | 0.00 | - | - | 2 | 69.53% |
| CRM230707C00165000 | 2023-05-26 11:56AM EDT | 2023-07-07 | 51.89 | 51.35 | 52.80 | +51.89 | - | 1 | 0 | 61.60% |
| CRM230721C00165000 | 2023-05-26 2:35PM EDT | 2023-07-21 | 52.73 | 52.15 | 53.45 | +3.30 | +6.68% | 2 | 20 | 58.45% |
| CRM230818C00165000 | 2023-05-19 1:27PM EDT | 2023-08-18 | 49.82 | 53.70 | 54.80 | 0.00 | - | 1 | 441 | 54.91% |
| CRM230915C00165000 | 2023-05-26 10:47AM EDT | 2023-09-15 | 56.15 | 55.70 | 56.15 | +3.70 | +7.05% | 2 | 77 | 53.89% |
| CRM231117C00165000 | 2023-05-19 11:12AM EDT | 2023-11-17 | 54.34 | 58.80 | 59.40 | 0.00 | - | 3 | 47 | 51.65% |
| CRM240119C00165000 | 2023-05-26 3:51PM EDT | 2024-01-19 | 61.85 | 61.40 | 62.50 | +7.50 | +13.80% | 6 | 4,688 | 50.35% |
| CRM240621C00165000 | 2023-05-22 9:38AM EDT | 2024-06-21 | 63.70 | 68.10 | 69.45 | 0.00 | - | 2 | 115 | 50.86% |
| CRM250117C00165000 | 2023-05-26 3:04PM EDT | 2025-01-17 | 76.65 | 75.40 | 77.40 | +7.27 | +10.48% | 9 | 418 | 50.55% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00165000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 0.11 | 0.03 | 0.18 | -0.04 | -26.67% | 98 | 208 | 114.84% |
| CRM230609P00165000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.30 | 0.22 | 0.30 | 0.00 | - | 31 | 44 | 79.30% |
| CRM230616P00165000 | 2023-05-26 1:48PM EDT | 2023-06-16 | 0.37 | 0.32 | 0.49 | -0.14 | -27.45% | 63 | 2,908 | 66.94% |
| CRM230623P00165000 | 2023-05-26 12:41PM EDT | 2023-06-23 | 0.44 | 0.36 | 0.63 | -0.12 | -21.43% | 2 | 71 | 58.98% |
| CRM230630P00165000 | 2023-05-26 12:26PM EDT | 2023-06-30 | 0.59 | 0.48 | 0.79 | -0.17 | -22.37% | 2 | 18 | 54.74% |
| CRM230721P00165000 | 2023-05-26 2:53PM EDT | 2023-07-21 | 1.03 | 0.97 | 1.09 | -0.17 | -14.17% | 26 | 70 | 47.83% |
| CRM230818P00165000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 1.82 | 1.74 | 1.88 | -0.38 | -17.27% | 26 | 1,644 | 44.37% |
| CRM230915P00165000 | 2023-05-26 2:25PM EDT | 2023-09-15 | 2.90 | 2.80 | 3.05 | -0.50 | -14.71% | 11 | 2,045 | 44.06% |
| CRM231117P00165000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 4.40 | 4.40 | 4.60 | -0.55 | -11.11% | 102 | 169 | 40.23% |
| CRM240119P00165000 | 2023-05-26 3:07PM EDT | 2024-01-19 | 6.05 | 6.00 | 6.15 | -0.75 | -11.03% | 2,053 | 5,114 | 38.37% |
| CRM240621P00165000 | 2023-05-26 12:31PM EDT | 2024-06-21 | 9.70 | 9.65 | 10.00 | -0.10 | -1.02% | 15 | 501 | 36.65% |
| CRM250117P00165000 | 2023-05-25 11:30AM EDT | 2025-01-17 | 14.30 | 13.30 | 14.20 | 0.00 | - | 7 | 728 | 35.03% |
© 2023 Yahoo. All rights reserved.