CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00160000 | 2023-05-19 10:14AM EDT | 2023-06-02 | 51.30 | 54.85 | 56.35 | 0.00 | - | 1 | 2 | 109.57% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 2023-06-09 | 53.83 | 55.25 | 56.35 | 0.00 | - | 2 | 3 | 84.57% |
| CRM230616C00160000 | 2023-05-26 12:19PM EDT | 2023-06-16 | 56.20 | 55.70 | 56.75 | +5.60 | +11.07% | 5 | 2,057 | 79.10% |
| CRM230630C00160000 | 2023-05-23 1:02PM EDT | 2023-06-30 | 49.20 | 56.00 | 57.45 | 0.00 | - | 1 | 2 | 67.70% |
| CRM230721C00160000 | 2023-05-25 1:31PM EDT | 2023-07-21 | 52.40 | 56.80 | 57.95 | 0.00 | - | 1 | 21 | 59.01% |
| CRM230818C00160000 | 2023-05-16 3:27PM EDT | 2023-08-18 | 49.60 | 58.35 | 59.05 | 0.00 | - | 4 | 307 | 55.83% |
| CRM230915C00160000 | 2023-05-26 10:01AM EDT | 2023-09-15 | 58.69 | 59.70 | 60.70 | +6.25 | +11.92% | 1 | 37 | 54.71% |
| CRM231117C00160000 | 2023-05-26 9:50AM EDT | 2023-11-17 | 61.75 | 62.80 | 63.50 | +2.43 | +4.10% | 1 | 26 | 52.45% |
| CRM240119C00160000 | 2023-05-26 9:48AM EDT | 2024-01-19 | 64.42 | 65.75 | 66.40 | +2.92 | +4.75% | 5 | 2,906 | 51.64% |
| CRM240621C00160000 | 2023-05-26 11:40AM EDT | 2024-06-21 | 72.65 | 71.95 | 73.35 | +4.65 | +6.84% | 1 | 177 | 50.98% |
| CRM250117C00160000 | 2023-05-26 2:15PM EDT | 2025-01-17 | 79.99 | 79.60 | 80.90 | +8.04 | +11.17% | 8 | 175 | 50.62% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00160000 | 2023-05-26 3:53PM EDT | 2023-06-02 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 41 | 127 | 98.83% |
| CRM230609P00160000 | 2023-05-26 10:53AM EDT | 2023-06-09 | 0.17 | 0.09 | 0.29 | -0.03 | -15.00% | 6 | 91 | 76.37% |
| CRM230616P00160000 | 2023-05-26 2:31PM EDT | 2023-06-16 | 0.32 | 0.25 | 0.36 | -0.04 | -11.11% | 34 | 5,164 | 66.31% |
| CRM230623P00160000 | 2023-05-26 3:03PM EDT | 2023-06-23 | 0.28 | 0.22 | 0.45 | -0.17 | -37.78% | 20 | 25 | 58.01% |
| CRM230630P00160000 | 2023-05-26 2:43PM EDT | 2023-06-30 | 0.47 | 0.31 | 0.60 | +0.47 | - | 3 | 8 | 54.54% |
| CRM230707P00160000 | 2023-05-25 1:21PM EDT | 2023-07-07 | 0.60 | 0.35 | 0.96 | +0.60 | - | - | 2 | 53.27% |
| CRM230721P00160000 | 2023-05-26 2:22PM EDT | 2023-07-21 | 0.79 | 0.74 | 0.85 | -0.13 | -14.13% | 14 | 184 | 48.51% |
| CRM230818P00160000 | 2023-05-26 3:00PM EDT | 2023-08-18 | 1.44 | 1.39 | 1.56 | -0.06 | -4.00% | 63 | 2,656 | 45.46% |
| CRM230915P00160000 | 2023-05-26 1:20PM EDT | 2023-09-15 | 2.40 | 2.28 | 2.50 | -0.38 | -13.67% | 2 | 257 | 44.61% |
| CRM231117P00160000 | 2023-05-26 11:53AM EDT | 2023-11-17 | 3.65 | 3.60 | 3.85 | -0.55 | -13.10% | 4 | 677 | 40.68% |
| CRM240119P00160000 | 2023-05-26 2:46PM EDT | 2024-01-19 | 5.35 | 5.10 | 5.35 | -0.60 | -10.08% | 2 | 2,531 | 39.05% |
| CRM240621P00160000 | 2023-05-22 1:13PM EDT | 2024-06-21 | 8.60 | 8.50 | 9.00 | 0.00 | - | 2 | 179 | 37.36% |
| CRM250117P00160000 | 2023-05-23 9:30AM EDT | 2025-01-17 | 12.98 | 11.90 | 12.85 | 0.00 | - | 2 | 364 | 35.46% |
© 2023 Yahoo. All rights reserved.