CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00290000 | 2023-05-26 3:40PM EDT | 2023-06-16 | 0.15 | 0.13 | 0.20 | +0.08 | +114.29% | 41 | 512 | 57.72% |
| CRM230721C00290000 | 2023-05-26 3:23PM EDT | 2023-07-21 | 0.32 | 0.26 | 0.32 | +0.16 | +100.00% | 63 | 105 | 38.38% |
| CRM230818C00290000 | 2023-05-26 2:50PM EDT | 2023-08-18 | 0.54 | 0.49 | 0.67 | +0.12 | +28.57% | 13 | 83 | 35.47% |
| CRM230915C00290000 | 2023-05-26 9:48AM EDT | 2023-09-15 | 1.12 | 1.08 | 1.21 | +0.47 | +72.31% | 4 | 15 | 34.53% |
| CRM231117C00290000 | 2023-05-26 2:05PM EDT | 2023-11-17 | 2.35 | 2.29 | 2.52 | +0.75 | +46.87% | 6 | 121 | 32.87% |
| CRM240119C00290000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 4.55 | 4.35 | 4.65 | +0.88 | +23.98% | 219 | 662 | 33.62% |
| CRM240621C00290000 | 2023-05-18 3:52PM EDT | 2024-06-21 | 8.98 | 10.25 | 10.70 | 0.00 | - | 6 | 77 | 35.41% |
| CRM250117C00290000 | 2023-05-26 11:19AM EDT | 2025-01-17 | 17.70 | 17.50 | 18.75 | +2.10 | +13.46% | 3 | 167 | 36.85% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00290000 | 2023-05-23 10:03AM EDT | 2023-06-16 | 81.50 | 73.90 | 75.40 | 0.00 | - | 1 | 0 | 53.52% |
| CRM240119P00290000 | 2023-05-25 3:21PM EDT | 2024-01-19 | 79.75 | 74.50 | 75.90 | 0.00 | - | 80 | 100 | 24.24% |
| CRM240621P00290000 | 2023-05-26 11:57AM EDT | 2024-06-21 | 76.35 | 75.85 | 77.10 | -4.85 | -5.97% | 15 | 23 | 22.04% |
| CRM250117P00290000 | 2023-05-15 10:37AM EDT | 2025-01-17 | 86.88 | 77.65 | 79.75 | 0.00 | - | 3 | 3 | 21.94% |
© 2023 Yahoo. All rights reserved.