CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00220000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,809 | 0 | 25.00% |
| CRM230616C00220000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 12.50% |
| CRM230623C00220000 | 2023-06-07 3:52PM EDT | 2023-06-23 | 1.15 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| CRM230630C00220000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 1.64 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| CRM230707C00220000 | 2023-06-07 3:32PM EDT | 2023-07-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| CRM230714C00220000 | 2023-06-07 3:37PM EDT | 2023-07-14 | 2.47 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CRM230721C00220000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 3.13% |
| CRM230818C00220000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| CRM230915C00220000 | 2023-06-07 3:56PM EDT | 2023-09-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| CRM231117C00220000 | 2023-06-07 3:55PM EDT | 2023-11-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CRM240119C00220000 | 2023-06-07 3:50PM EDT | 2024-01-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| CRM240621C00220000 | 2023-06-07 2:43PM EDT | 2024-06-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CRM250117C00220000 | 2023-06-07 10:33AM EDT | 2025-01-17 | 38.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00220000 | 2023-06-07 3:50PM EDT | 2023-06-09 | 14.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRM230616P00220000 | 2023-06-07 3:03PM EDT | 2023-06-16 | 13.53 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CRM230623P00220000 | 2023-06-07 9:32AM EDT | 2023-06-23 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230630P00220000 | 2023-06-07 3:33PM EDT | 2023-06-30 | 14.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM230707P00220000 | 2023-06-07 11:40AM EDT | 2023-07-07 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230714P00220000 | 2023-06-07 2:20PM EDT | 2023-07-14 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230721P00220000 | 2023-06-07 2:07PM EDT | 2023-07-21 | 15.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRM230818P00220000 | 2023-06-07 3:44PM EDT | 2023-08-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM230915P00220000 | 2023-06-07 3:16PM EDT | 2023-09-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CRM231117P00220000 | 2023-06-07 3:40PM EDT | 2023-11-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRM240119P00220000 | 2023-06-07 3:25PM EDT | 2024-01-19 | 24.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240621P00220000 | 2023-06-07 3:44PM EDT | 2024-06-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM250117P00220000 | 2023-06-05 1:15PM EDT | 2025-01-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.