CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00240000 | 2023-05-30 3:14PM EDT | 2023-06-02 | 3.60 | 3.50 | 3.60 | +1.44 | +66.67% | 3,761 | 568 | 115.45% |
| CRM230609C00240000 | 2023-05-30 3:11PM EDT | 2023-06-09 | 4.00 | 3.95 | 4.05 | +1.62 | +68.07% | 451 | 245 | 73.36% |
| CRM230616C00240000 | 2023-05-30 3:12PM EDT | 2023-06-16 | 4.30 | 4.25 | 4.40 | +1.63 | +61.05% | 487 | 1,927 | 59.42% |
| CRM230623C00240000 | 2023-05-30 2:53PM EDT | 2023-06-23 | 4.42 | 4.45 | 4.65 | +2.02 | +84.17% | 43 | 38 | 51.61% |
| CRM230630C00240000 | 2023-05-30 2:59PM EDT | 2023-06-30 | 4.65 | 4.80 | 4.95 | +1.55 | +50.00% | 292 | 50 | 47.47% |
| CRM230707C00240000 | 2023-05-30 2:51PM EDT | 2023-07-07 | 5.18 | 5.00 | 5.50 | +1.83 | +54.63% | 27 | 6 | 45.26% |
| CRM230721C00240000 | 2023-05-30 3:13PM EDT | 2023-07-21 | 5.94 | 5.80 | 6.00 | +1.89 | +46.67% | 832 | 1,672 | 40.56% |
| CRM230818C00240000 | 2023-05-30 3:14PM EDT | 2023-08-18 | 7.81 | 7.70 | 7.90 | +1.96 | +33.50% | 229 | 3,039 | 37.97% |
| CRM230915C00240000 | 2023-05-30 3:09PM EDT | 2023-09-15 | 10.40 | 10.50 | 10.70 | +1.85 | +21.64% | 178 | 691 | 39.03% |
| CRM231117C00240000 | 2023-05-30 2:45PM EDT | 2023-11-17 | 14.20 | 14.25 | 14.50 | +2.20 | +18.33% | 52 | 232 | 37.65% |
| CRM240119C00240000 | 2023-05-30 1:56PM EDT | 2024-01-19 | 18.05 | 18.50 | 18.75 | +1.80 | +11.08% | 99 | 2,955 | 38.38% |
| CRM240621C00240000 | 2023-05-30 1:34PM EDT | 2024-06-21 | 27.24 | 27.35 | 27.80 | +1.99 | +7.88% | 32 | 373 | 39.91% |
| CRM250117C00240000 | 2023-05-30 1:21PM EDT | 2025-01-17 | 36.96 | 35.80 | 38.15 | +2.24 | +6.45% | 2 | 1,614 | 41.42% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00240000 | 2023-05-30 2:42PM EDT | 2023-06-02 | 25.00 | 24.55 | 25.00 | -1.65 | -6.19% | 81 | 28 | 116.65% |
| CRM230609P00240000 | 2023-05-30 10:03AM EDT | 2023-06-09 | 26.30 | 24.60 | 25.00 | -4.45 | -14.47% | 5 | 1 | 70.56% |
| CRM230616P00240000 | 2023-05-30 11:11AM EDT | 2023-06-16 | 25.80 | 25.05 | 25.25 | -5.20 | -16.77% | 5 | 20 | 57.42% |
| CRM230623P00240000 | 2023-05-25 11:41AM EDT | 2023-06-23 | 31.77 | 24.80 | 25.40 | 0.00 | - | 2 | 1 | 50.08% |
| CRM230630P00240000 | 2023-05-30 10:17AM EDT | 2023-06-30 | 26.15 | 24.95 | 25.70 | -4.00 | -13.27% | 1 | 2 | 45.68% |
| CRM230721P00240000 | 2023-05-30 2:11PM EDT | 2023-07-21 | 26.70 | 25.65 | 26.05 | -0.89 | -3.23% | 29 | 42 | 36.76% |
| CRM230818P00240000 | 2023-05-30 2:38PM EDT | 2023-08-18 | 27.40 | 26.75 | 27.15 | -2.05 | -6.96% | 142 | 13 | 32.85% |
| CRM230915P00240000 | 2023-05-30 2:43PM EDT | 2023-09-15 | 29.15 | 28.60 | 28.95 | -5.65 | -16.24% | 36 | 68 | 32.54% |
| CRM231117P00240000 | 2023-05-30 3:12PM EDT | 2023-11-17 | 30.70 | 30.50 | 30.95 | -6.65 | -17.80% | 10 | 69 | 29.51% |
| CRM240119P00240000 | 2023-05-26 3:30PM EDT | 2024-01-19 | 34.30 | 32.90 | 33.40 | 0.00 | - | 7 | 614 | 28.93% |
| CRM240621P00240000 | 2023-05-30 1:19PM EDT | 2024-06-21 | 38.20 | 37.65 | 37.95 | -0.58 | -1.50% | 42 | 404 | 27.68% |
| CRM250117P00240000 | 2023-05-30 12:34PM EDT | 2025-01-17 | 44.05 | 42.55 | 43.65 | -4.49 | -9.25% | 1 | 403 | 27.45% |
© 2023 Yahoo. All rights reserved.