CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.00 | +107.00 | - | 2 | 0 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 0.01 | +0.01 | - | - | 11 |
| - | - | - | - | - | 120.00 | 0.03 | +0.03 | - | - | 1 |
| - | - | - | - | - | 125.00 | 0.02 | 0.00 | - | 1 | 4 |
| 82.60 | 0.00 | - | - | 1 | 130.00 | 0.02 | 0.00 | - | 36 | 38 |
| 74.97 | 0.00 | - | - | 2 | 135.00 | 0.04 | 0.00 | - | 1 | 20 |
| 72.56 | 0.00 | - | 2 | 7 | 140.00 | 0.01 | 0.00 | - | 2 | 12 |
| 63.35 | 0.00 | - | - | 1 | 145.00 | 0.05 | 0.00 | - | 12 | 13 |
| 58.30 | 0.00 | - | 2 | 2 | 150.00 | 0.02 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 152.50 | 0.09 | +0.09 | - | - | 12 |
| 46.66 | 0.00 | - | - | 2 | 155.00 | 0.01 | 0.00 | - | 16 | 182 |
| - | - | - | - | - | 157.50 | 0.13 | +0.13 | - | - | 3 |
| 53.83 | 0.00 | - | 2 | 3 | 160.00 | 0.01 | 0.00 | - | 17 | 146 |
| - | - | - | - | - | 162.50 | 0.02 | +0.02 | - | - | 14 |
| 48.36 | 0.00 | - | 2 | 2 | 165.00 | 0.01 | 0.00 | - | 5 | 131 |
| 44.92 | +44.92 | - | - | 2 | 167.50 | 0.02 | +0.02 | - | 10 | 30 |
| 42.33 | -3.72 | -8.08% | 47 | 2 | 170.00 | 0.04 | +0.01 | +33.33% | 4 | 215 |
| 39.88 | +39.88 | - | 1 | 0 | 172.50 | 0.03 | +0.03 | - | - | 30 |
| 36.91 | -10.11 | -21.50% | 2 | 24 | 175.00 | 0.03 | 0.00 | - | 26 | 205 |
| - | - | - | - | - | 177.50 | 0.02 | +0.02 | - | 7 | 53 |
| 32.22 | -3.23 | -9.11% | 4 | 20 | 180.00 | 0.03 | -0.01 | -25.00% | 169 | 870 |
| 34.50 | 0.00 | - | 1 | 1 | 182.50 | 0.04 | -0.01 | -20.00% | 111 | 52 |
| 27.10 | -2.10 | -7.19% | 5 | 39 | 185.00 | 0.04 | -0.02 | -33.33% | 132 | 746 |
| 23.20 | +23.20 | - | 4 | 15 | 187.50 | 0.04 | -0.03 | -42.86% | 38 | 151 |
| 23.24 | -1.91 | -7.59% | 19 | 39 | 190.00 | 0.06 | -0.06 | -50.00% | 63 | 868 |
| 19.36 | -2.08 | -9.70% | 2 | 33 | 192.50 | 0.08 | -0.05 | -38.46% | 262 | 231 |
| 17.63 | -2.52 | -12.51% | 3 | 34 | 195.00 | 0.10 | -0.11 | -52.38% | 362 | 759 |
| 15.83 | -2.28 | -12.59% | 7 | 47 | 197.50 | 0.17 | -0.13 | -43.33% | 396 | 368 |
| 13.43 | -0.07 | -0.52% | 116 | 405 | 200.00 | 0.25 | -0.16 | -39.02% | 851 | 1,181 |
| 10.34 | -2.66 | -20.46% | 43 | 25 | 202.50 | 0.35 | -0.33 | -48.53% | 1,927 | 883 |
| 8.90 | -0.36 | -3.89% | 43 | 193 | 205.00 | 0.69 | -0.22 | -24.18% | 362 | 1,143 |
| 6.80 | -0.45 | -6.21% | 135 | 151 | 207.50 | 1.05 | -0.47 | -30.92% | 469 | 473 |
| 4.95 | -0.80 | -13.91% | 1,023 | 1,349 | 210.00 | 1.80 | -0.50 | -21.74% | 2,153 | 1,218 |
| 3.52 | -0.48 | -12.00% | 3,647 | 1,108 | 212.50 | 2.76 | -0.56 | -16.87% | 492 | 381 |
| 2.38 | -0.57 | -19.32% | 3,507 | 2,335 | 215.00 | 4.20 | -0.35 | -7.69% | 432 | 494 |
| 1.56 | -0.40 | -20.41% | 2,077 | 1,190 | 217.50 | 5.80 | -0.40 | -6.45% | 75 | 325 |
| 1.03 | -0.33 | -24.26% | 4,314 | 2,599 | 220.00 | 8.02 | -0.13 | -1.60% | 57 | 210 |
| 0.67 | -0.28 | -29.47% | 1,098 | 1,252 | 222.50 | 10.00 | +10.00 | - | 14 | 64 |
| 0.44 | -0.21 | -32.31% | 898 | 2,038 | 225.00 | 12.15 | -0.20 | -1.62% | 6 | 122 |
| 0.32 | -0.13 | -28.89% | 283 | 331 | 227.50 | 15.20 | +2.19 | +16.83% | 6 | 33 |
| 0.25 | -0.08 | -24.24% | 973 | 1,329 | 230.00 | 18.08 | +2.58 | +16.65% | 3 | 40 |
| 0.19 | -0.16 | -45.71% | 82 | 189 | 232.50 | 18.46 | +18.46 | - | - | 16 |
| 0.15 | -0.11 | -42.31% | 103 | 859 | 235.00 | 22.89 | 0.00 | - | 1 | 12 |
| 0.12 | -0.03 | -20.00% | 46 | 175 | 237.50 | 25.40 | +1.74 | +7.35% | 3 | 13 |
| 0.10 | -0.03 | -23.08% | 740 | 1,449 | 240.00 | 28.40 | +1.40 | +5.19% | 3 | 10 |
| 0.07 | +0.07 | - | 39 | 236 | 242.50 | 30.55 | +30.55 | - | - | 4 |
| 0.07 | -0.02 | -22.22% | 165 | 900 | 245.00 | 37.70 | 0.00 | - | 1 | 0 |
| 0.05 | +0.05 | - | 36 | 98 | 247.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 277 | 1,863 | 250.00 | 37.12 | 0.00 | - | 4 | 0 |
| 0.03 | +0.03 | - | 53 | 104 | 252.50 | 36.40 | +36.40 | - | - | 1 |
| 0.04 | -0.01 | -20.00% | 99 | 827 | 255.00 | 41.46 | +3.33 | +8.73% | 8 | 8 |
| 0.02 | +0.02 | - | 7 | 79 | 257.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 355 | 1,201 | 260.00 | 41.60 | 0.00 | - | 1 | 0 |
| 0.04 | +0.04 | - | - | 172 | 262.50 | 50.55 | +50.55 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 4 | 435 | 265.00 | 53.11 | 0.00 | - | 1 | 0 |
| 0.02 | +0.02 | - | - | 30 | 267.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 95 | 1,279 | 270.00 | 52.65 | 0.00 | - | 2 | 0 |
| 0.01 | +0.01 | - | - | 95 | 272.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 10 | 1,023 | 275.00 | 59.80 | 0.00 | - | 2 | 0 |
| 0.01 | +0.01 | - | 3 | 107 | 277.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 452 | 280.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 7 | 282.50 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 969 | 285.00 | 68.45 | +68.45 | - | - | 0 |
| 0.03 | +0.03 | - | - | 11 | 287.50 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 223 | 290.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 16 | 295.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 198 | 300.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 3 | 13 | 305.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 13 | 310.00 | - | - | - | - | - |
| 0.43 | +0.43 | - | - | 16 | 315.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 39 | 320.00 | - | - | - | - | - |
| 0.24 | +0.24 | - | - | 4 | 325.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 211 | 330.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.