CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00260000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.65 | 0.61 | 0.73 | +0.29 | +80.56% | 208 | 155 | 92.38% |
| CRM230609C00260000 | 2023-05-26 2:12PM EDT | 2023-06-09 | 0.65 | 0.62 | 0.83 | +0.65 | - | 11 | 17 | 63.82% |
| CRM230616C00260000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.76 | 0.72 | 0.81 | +0.35 | +85.37% | 161 | 2,031 | 52.05% |
| CRM230623C00260000 | 2023-05-26 4:00PM EDT | 2023-06-23 | 0.86 | 0.69 | 0.93 | +0.86 | - | 3 | 2 | 46.80% |
| CRM230630C00260000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 0.95 | 0.75 | 1.08 | +0.44 | +86.27% | 7 | 7 | 43.21% |
| CRM230721C00260000 | 2023-05-26 3:50PM EDT | 2023-07-21 | 1.32 | 1.30 | 1.46 | +0.40 | +43.48% | 105 | 78 | 36.63% |
| CRM230818C00260000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 2.26 | 2.17 | 2.38 | +0.67 | +42.14% | 41 | 394 | 34.20% |
| CRM230915C00260000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 3.93 | 3.80 | 4.05 | +0.94 | +31.44% | 46 | 250 | 35.19% |
| CRM231117C00260000 | 2023-05-26 3:42PM EDT | 2023-11-17 | 6.60 | 6.35 | 6.90 | +1.25 | +23.36% | 36 | 135 | 34.54% |
| CRM240119C00260000 | 2023-05-26 2:28PM EDT | 2024-01-19 | 10.00 | 9.80 | 10.20 | +1.67 | +20.05% | 59 | 2,368 | 35.27% |
| CRM240621C00260000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 17.80 | 17.70 | 18.30 | +2.90 | +19.46% | 156 | 515 | 37.33% |
| CRM250117C00260000 | 2023-05-26 12:46PM EDT | 2025-01-17 | 27.06 | 26.40 | 28.35 | +3.31 | +13.94% | 44 | 1,080 | 39.41% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00260000 | 2023-05-26 2:26PM EDT | 2023-06-02 | 45.20 | 44.50 | 45.70 | +45.20 | - | 4 | 0 | 88.38% |
| CRM230609P00260000 | 2023-04-28 1:25PM EDT | 2023-06-09 | 61.95 | 44.45 | 45.90 | 0.00 | - | 2 | 0 | 61.67% |
| CRM230616P00260000 | 2023-05-26 3:40PM EDT | 2023-06-16 | 45.05 | 44.25 | 45.70 | -32.33 | -41.78% | 2 | 0 | 57.10% |
| CRM230818P00260000 | 2023-05-24 10:57AM EDT | 2023-08-18 | 52.92 | 44.75 | 46.05 | 0.00 | - | 1 | 2 | 30.01% |
| CRM230915P00260000 | 2023-05-15 1:02PM EDT | 2023-09-15 | 55.75 | 45.75 | 46.80 | 0.00 | - | 14 | 9 | 29.08% |
| CRM231117P00260000 | 2023-05-26 9:40AM EDT | 2023-11-17 | 48.25 | 46.85 | 47.65 | -7.75 | -13.84% | 6 | 146 | 25.67% |
| CRM240119P00260000 | 2023-05-26 9:40AM EDT | 2024-01-19 | 49.20 | 48.05 | 49.25 | -4.09 | -7.67% | 1 | 128 | 25.43% |
| CRM240621P00260000 | 2023-05-09 10:51AM EDT | 2024-06-21 | 61.85 | 51.80 | 52.85 | 0.00 | - | 7 | 72 | 24.99% |
| CRM250117P00260000 | 2023-05-26 11:02AM EDT | 2025-01-17 | 55.50 | 55.55 | 57.15 | -2.65 | -4.56% | 1 | 78 | 24.61% |
© 2023 Yahoo. All rights reserved.