CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:250.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00250000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 2.35 | 2.28 | 2.35 | +1.12 | +91.06% | 2,215 | 781 | 141.26% |
| CRM230609C00250000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 2.68 | 2.59 | 2.72 | +1.36 | +103.03% | 1,091 | 531 | 81.05% |
| CRM230616C00250000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 2.91 | 2.80 | 2.92 | +1.59 | +120.45% | 994 | 1,931 | 63.82% |
| CRM230623C00250000 | 2023-05-30 3:33PM EDT | 2023-06-23 | 2.85 | 2.89 | 3.10 | +1.34 | +88.74% | 44 | 49 | 54.60% |
| CRM230630C00250000 | 2023-05-30 3:44PM EDT | 2023-06-30 | 3.05 | 3.05 | 3.20 | +1.55 | +103.33% | 52 | 21 | 49.22% |
| CRM230707C00250000 | 2023-05-30 1:03PM EDT | 2023-07-07 | 3.07 | 3.20 | 3.55 | +1.17 | +61.58% | 26 | 23 | 46.22% |
| CRM230721C00250000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 4.00 | 3.85 | 4.00 | +1.60 | +66.67% | 524 | 313 | 41.38% |
| CRM230818C00250000 | 2023-05-30 3:59PM EDT | 2023-08-18 | 5.40 | 5.25 | 5.50 | +1.75 | +47.95% | 281 | 1,146 | 38.09% |
| CRM230915C00250000 | 2023-05-30 3:36PM EDT | 2023-09-15 | 7.62 | 7.60 | 7.95 | +1.82 | +31.38% | 152 | 656 | 38.91% |
| CRM231117C00250000 | 2023-05-30 3:54PM EDT | 2023-11-17 | 11.03 | 10.95 | 11.45 | +2.13 | +23.93% | 86 | 510 | 37.41% |
| CRM240119C00250000 | 2023-05-30 3:58PM EDT | 2024-01-19 | 15.10 | 14.95 | 15.75 | +2.25 | +17.51% | 412 | 2,702 | 38.48% |
| CRM240621C00250000 | 2023-05-30 1:19PM EDT | 2024-06-21 | 23.65 | 23.25 | 23.95 | +2.05 | +9.49% | 27 | 293 | 39.18% |
| CRM250117C00250000 | 2023-05-30 2:10PM EDT | 2025-01-17 | 32.38 | 32.45 | 34.00 | +1.38 | +4.45% | 7 | 593 | 40.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00250000 | 2023-05-30 3:36PM EDT | 2023-06-02 | 33.50 | 32.95 | 33.45 | -1.79 | -5.07% | 40 | 3 | 136.18% |
| CRM230609P00250000 | 2023-05-30 2:29PM EDT | 2023-06-09 | 34.05 | 32.70 | 34.35 | -1.49 | -4.19% | 11 | 2 | 78.25% |
| CRM230616P00250000 | 2023-05-30 3:30PM EDT | 2023-06-16 | 33.52 | 32.90 | 34.00 | -2.18 | -6.11% | 6 | 19 | 59.39% |
| CRM230707P00250000 | 2023-05-26 2:30PM EDT | 2023-07-07 | 35.94 | 32.85 | 34.10 | 0.00 | - | 10 | 10 | 43.27% |
| CRM230721P00250000 | 2023-05-30 3:15PM EDT | 2023-07-21 | 34.15 | 33.10 | 34.35 | -6.50 | -15.99% | 179 | 13 | 38.10% |
| CRM230818P00250000 | 2023-05-30 3:36PM EDT | 2023-08-18 | 34.90 | 33.90 | 35.25 | -6.03 | -14.73% | 71 | 15 | 33.77% |
| CRM230915P00250000 | 2023-05-30 3:02PM EDT | 2023-09-15 | 36.75 | 35.35 | 36.50 | -0.90 | -2.39% | 13 | 48 | 32.46% |
| CRM231117P00250000 | 2023-05-30 11:15AM EDT | 2023-11-17 | 38.45 | 37.05 | 38.15 | -0.75 | -1.91% | 16 | 71 | 29.14% |
| CRM240119P00250000 | 2023-05-30 1:59PM EDT | 2024-01-19 | 40.45 | 39.25 | 40.45 | -0.50 | -1.22% | 20 | 111 | 28.67% |
| CRM240621P00250000 | 2023-05-30 11:25AM EDT | 2024-06-21 | 45.15 | 43.65 | 45.05 | -3.75 | -7.67% | 16 | 277 | 27.79% |
| CRM250117P00250000 | 2023-05-30 10:28AM EDT | 2025-01-17 | 50.10 | 47.85 | 50.50 | +0.45 | +0.91% | 1 | 626 | 27.44% |
© 2023 Yahoo. All rights reserved.