CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:270.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00270000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 1,279 | 60.94% |
| CRM230616C00270000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.13 | -0.02 | -28.57% | 63 | 986 | 52.54% |
| CRM230623C00270000 | 2023-06-02 10:27AM EDT | 2023-06-23 | 0.10 | 0.07 | 0.17 | -0.01 | -9.09% | 51 | 299 | 46.88% |
| CRM230630C00270000 | 2023-06-02 11:41AM EDT | 2023-06-30 | 0.14 | 0.11 | 0.21 | -0.06 | -30.00% | 42 | 97 | 41.90% |
| CRM230721C00270000 | 2023-06-02 2:29PM EDT | 2023-07-21 | 0.31 | 0.29 | 0.39 | -0.02 | -6.06% | 30 | 892 | 35.03% |
| CRM230818C00270000 | 2023-06-02 3:53PM EDT | 2023-08-18 | 0.77 | 0.72 | 0.83 | -0.06 | -7.23% | 26 | 366 | 32.30% |
| CRM230915C00270000 | 2023-06-02 3:21PM EDT | 2023-09-15 | 1.65 | 1.70 | 1.89 | -0.15 | -8.33% | 27 | 2,245 | 33.55% |
| CRM231117C00270000 | 2023-06-02 3:03PM EDT | 2023-11-17 | 3.35 | 3.45 | 3.60 | -0.35 | -9.46% | 15 | 88 | 31.95% |
| CRM240119C00270000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 5.95 | 6.05 | 6.30 | -1.05 | -15.00% | 40 | 2,182 | 33.08% |
| CRM240621C00270000 | 2023-06-02 12:36PM EDT | 2024-06-21 | 12.15 | 12.30 | 13.50 | -0.92 | -7.04% | 86 | 583 | 35.54% |
| CRM250117C00270000 | 2023-06-02 3:42PM EDT | 2025-01-17 | 20.40 | 18.70 | 21.45 | -1.20 | -5.56% | 12 | 204 | 36.43% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 2023-06-09 | 52.65 | 56.20 | 58.25 | 0.00 | - | 2 | 0 | 86.33% |
| CRM230616P00270000 | 2023-06-02 12:54PM EDT | 2023-06-16 | 57.76 | 56.25 | 57.95 | +4.21 | +7.86% | 5 | 0 | 55.27% |
| CRM230915P00270000 | 2023-05-31 2:23PM EDT | 2023-09-15 | 51.40 | 55.40 | 58.70 | 0.00 | - | 184 | 146 | 32.83% |
| CRM231117P00270000 | 2023-05-31 3:30PM EDT | 2023-11-17 | 53.35 | 55.65 | 58.20 | 0.00 | - | 45 | 61 | 23.90% |
| CRM240119P00270000 | 2023-06-01 3:38PM EDT | 2024-01-19 | 58.21 | 57.25 | 58.90 | 0.00 | - | 2 | 82 | 22.80% |
| CRM240621P00270000 | 2023-06-01 3:59PM EDT | 2024-06-21 | 60.00 | 58.10 | 61.55 | 0.00 | - | 8 | 54 | 22.89% |
| CRM250117P00270000 | 2023-05-30 11:18AM EDT | 2025-01-17 | 62.65 | 61.05 | 63.70 | 0.00 | - | 9 | 8 | 21.19% |
© 2023 Yahoo. All rights reserved.