salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-09-20 2:54PM EDT | 80.00 | 74.85 | 73.70 | 75.40 | 0.00 | - | 70 | 48 | 66.03% |
| CRM230616C00085000 | 2022-09-20 2:22PM EDT | 85.00 | 70.11 | 69.30 | 71.15 | 0.00 | - | 44 | 13 | 64.19% |
| CRM230616C00090000 | 2022-09-21 10:24AM EDT | 90.00 | 67.75 | 64.85 | 66.90 | 0.00 | - | 2 | 34 | 62.00% |
| CRM230616C00095000 | 2022-09-22 10:05AM EDT | 95.00 | 62.65 | 60.60 | 60.85 | 0.00 | - | 9 | 27 | 56.51% |
| CRM230616C00100000 | 2022-09-21 1:22PM EDT | 100.00 | 58.20 | 56.45 | 58.35 | 0.00 | - | 3 | 23 | 57.95% |
| CRM230616C00105000 | 2022-08-29 2:40PM EDT | 105.00 | 64.39 | 52.35 | 54.25 | 0.00 | - | 6 | 33 | 56.10% |
| CRM230616C00110000 | 2022-08-29 2:40PM EDT | 110.00 | 60.25 | 45.55 | 49.25 | 0.00 | - | 6 | 18 | 54.19% |
| CRM230616C00115000 | 2022-09-22 11:05AM EDT | 115.00 | 46.85 | 44.65 | 46.70 | 0.00 | - | 3 | 112 | 53.39% |
| CRM230616C00120000 | 2022-09-22 11:46AM EDT | 120.00 | 42.80 | 41.00 | 43.10 | 0.00 | - | 5 | 158 | 52.12% |
| CRM230616C00125000 | 2022-09-22 11:46AM EDT | 125.00 | 39.30 | 37.50 | 39.35 | 0.00 | - | 5 | 50 | 50.57% |
| CRM230616C00130000 | 2022-09-22 12:24PM EDT | 130.00 | 36.00 | 34.20 | 36.05 | 0.00 | - | 4 | 146 | 51.64% |
| CRM230616C00135000 | 2022-09-23 10:01AM EDT | 135.00 | 29.07 | 30.90 | 32.90 | 0.00 | - | 1 | 77 | 50.54% |
| CRM230616C00140000 | 2022-09-23 9:30AM EDT | 140.00 | 28.90 | 27.85 | 29.80 | 0.00 | - | 2 | 106 | 49.26% |
| CRM230616C00145000 | 2022-09-23 1:47PM EDT | 145.00 | 23.96 | 24.95 | 26.90 | 0.00 | - | 1 | 27 | 48.13% |
| CRM230616C00150000 | 2022-09-23 2:45PM EDT | 150.00 | 21.25 | 22.35 | 24.25 | 0.00 | - | 6 | 152 | 47.22% |
| CRM230616C00155000 | 2022-09-23 2:11PM EDT | 155.00 | 18.80 | 20.10 | 21.60 | 0.00 | - | 2 | 232 | 46.03% |
| CRM230616C00160000 | 2022-09-23 9:52AM EDT | 160.00 | 16.94 | 17.80 | 19.40 | 0.00 | - | 2 | 446 | 45.43% |
| CRM230616C00165000 | 2022-09-22 2:17PM EDT | 165.00 | 16.75 | 15.35 | 17.20 | 0.00 | - | 15 | 102 | 44.53% |
| CRM230616C00170000 | 2022-09-23 3:57PM EDT | 170.00 | 13.45 | 13.50 | 15.25 | 0.00 | - | 5 | 433 | 43.84% |
| CRM230616C00175000 | 2022-09-23 3:21PM EDT | 175.00 | 11.57 | 12.00 | 13.45 | 0.00 | - | 9 | 425 | 43.15% |
| CRM230616C00180000 | 2022-09-23 10:35AM EDT | 180.00 | 9.80 | 10.50 | 11.75 | 0.00 | - | 7 | 830 | 42.37% |
| CRM230616C00185000 | 2022-09-22 2:15PM EDT | 185.00 | 10.15 | 7.15 | 11.05 | 0.00 | - | 17 | 625 | 43.40% |
| CRM230616C00190000 | 2022-09-23 3:21PM EDT | 190.00 | 7.72 | 8.15 | 9.00 | 0.00 | - | 1 | 461 | 41.32% |
| CRM230616C00195000 | 2022-09-23 1:23PM EDT | 195.00 | 6.70 | 4.90 | 8.90 | 0.00 | - | 5 | 313 | 43.25% |
| CRM230616C00200000 | 2022-09-23 3:33PM EDT | 200.00 | 5.95 | 5.05 | 6.55 | 0.00 | - | 25 | 936 | 39.79% |
| CRM230616C00210000 | 2022-09-23 3:04PM EDT | 210.00 | 4.50 | 4.90 | 5.20 | +0.20 | +4.65% | 25 | 1,068 | 39.94% |
| CRM230616C00220000 | 2022-09-23 3:59PM EDT | 220.00 | 3.25 | 3.50 | 0.00 | 0.00 | - | 30 | 1,059 | 12.50% |
| CRM230616C00230000 | 2022-09-23 3:19PM EDT | 230.00 | 2.39 | 2.10 | 2.93 | 0.00 | - | 1 | 408 | 39.00% |
| CRM230616C00240000 | 2022-09-23 9:50AM EDT | 240.00 | 1.81 | 1.40 | 2.23 | 0.00 | - | 11 | 558 | 38.83% |
| CRM230616C00250000 | 2022-09-23 3:59PM EDT | 250.00 | 1.37 | 1.06 | 1.68 | 0.00 | - | 7 | 1,017 | 38.62% |
| CRM230616C00260000 | 2022-09-23 10:01AM EDT | 260.00 | 1.00 | 0.90 | 1.59 | 0.00 | - | 3 | 1,493 | 40.31% |
| CRM230616C00270000 | 2022-09-15 3:12PM EDT | 270.00 | 1.30 | 0.36 | 1.08 | 0.00 | - | 15 | 119 | 39.23% |
| CRM230616C00280000 | 2022-09-23 1:00PM EDT | 280.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| CRM230616C00290000 | 2022-09-23 11:38AM EDT | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| CRM230616C00300000 | 2022-09-23 12:12PM EDT | 300.00 | 0.36 | 0.30 | 0.53 | 0.00 | - | 22 | 399 | 39.58% |
| CRM230616C00310000 | 2022-09-23 11:38AM EDT | 310.00 | 0.27 | 0.00 | 0.42 | 0.00 | - | 2 | 24 | 39.70% |
| CRM230616C00320000 | 2022-09-23 11:38AM EDT | 320.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 76 | 40.06% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00080000 | 2022-09-23 2:22PM EDT | 80.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| CRM230616P00085000 | 2022-09-23 12:19PM EDT | 85.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| CRM230616P00090000 | 2022-09-23 11:27AM EDT | 90.00 | 3.33 | 2.75 | 3.75 | 0.00 | - | 2 | 28 | 52.99% |
| CRM230616P00095000 | 2022-09-22 12:01PM EDT | 95.00 | 3.75 | 3.65 | 4.10 | 0.00 | - | 250 | 399 | 51.47% |
| CRM230616P00100000 | 2022-09-22 2:03PM EDT | 100.00 | 4.50 | 4.35 | 4.90 | 0.00 | - | 184 | 649 | 50.13% |
| CRM230616P00105000 | 2022-09-09 11:14AM EDT | 105.00 | 3.80 | 5.20 | 5.65 | 0.00 | - | 5 | 441 | 49.44% |
| CRM230616P00110000 | 2022-09-23 10:37AM EDT | 110.00 | 6.80 | 6.20 | 6.70 | 0.00 | - | 36 | 164 | 48.40% |
| CRM230616P00115000 | 2022-09-23 2:10PM EDT | 115.00 | 7.90 | 7.20 | 7.85 | 0.00 | - | 24 | 366 | 47.30% |
| CRM230616P00120000 | 2022-09-23 2:09PM EDT | 120.00 | 9.20 | 8.35 | 9.05 | 0.00 | - | 35 | 221 | 46.00% |
| CRM230616P00125000 | 2022-09-23 3:58PM EDT | 125.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,707 | 6.25% |
| CRM230616P00130000 | 2022-09-23 12:50PM EDT | 130.00 | 12.55 | 11.10 | 12.80 | 0.00 | - | 27 | 1,396 | 45.68% |
| CRM230616P00135000 | 2022-09-23 3:20PM EDT | 135.00 | 14.50 | 0.00 | 13.95 | 0.00 | - | 5 | 206 | 43.31% |
| CRM230616P00140000 | 2022-09-23 3:50PM EDT | 140.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 287 | 1.56% |
| CRM230616P00145000 | 2022-09-23 11:02AM EDT | 145.00 | 18.65 | 16.95 | 18.95 | 0.00 | - | 2 | 292 | 43.44% |
| CRM230616P00150000 | 2022-09-22 3:44PM EDT | 150.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 34 | 2,112 | 0.20% |
| CRM230616P00155000 | 2022-09-23 2:57PM EDT | 155.00 | 24.10 | 21.45 | 22.65 | 0.00 | - | 12 | 899 | 39.54% |
| CRM230616P00160000 | 2022-09-22 3:43PM EDT | 160.00 | 23.87 | 24.05 | 25.10 | 0.00 | - | 43 | 2,531 | 38.29% |
| CRM230616P00165000 | 2022-09-23 10:18AM EDT | 165.00 | 29.85 | 26.85 | 28.15 | 0.00 | - | 1 | 798 | 37.86% |
| CRM230616P00170000 | 2022-09-23 12:07PM EDT | 170.00 | 33.06 | 29.80 | 31.25 | 0.00 | - | 30 | 979 | 37.18% |
| CRM230616P00175000 | 2022-09-23 3:31PM EDT | 175.00 | 35.78 | 33.05 | 34.75 | 0.00 | - | 5 | 2,700 | 36.96% |
| CRM230616P00180000 | 2022-09-23 10:20AM EDT | 180.00 | 40.30 | 36.55 | 37.90 | 0.00 | - | 7 | 2,292 | 35.66% |
| CRM230616P00185000 | 2022-09-22 1:57PM EDT | 185.00 | 40.65 | 40.25 | 41.55 | 0.00 | - | 6 | 201 | 35.06% |
| CRM230616P00190000 | 2022-09-22 2:13PM EDT | 190.00 | 44.60 | 44.00 | 45.40 | 0.00 | - | 3 | 513 | 34.57% |
| CRM230616P00195000 | 2022-09-22 1:30PM EDT | 195.00 | 48.40 | 47.85 | 49.30 | 0.00 | - | 3 | 347 | 33.84% |
| CRM230616P00200000 | 2022-09-23 11:32AM EDT | 200.00 | 55.45 | 51.60 | 53.60 | 0.00 | - | 10 | 611 | 33.83% |
| CRM230616P00210000 | 2022-09-23 9:30AM EDT | 210.00 | 62.00 | 60.75 | 62.20 | 0.00 | - | 40 | 152 | 32.92% |
| CRM230616P00220000 | 2022-09-23 2:59PM EDT | 220.00 | 75.15 | 70.90 | 73.55 | 0.00 | - | 2 | 53 | 40.32% |
| CRM230616P00230000 | 2022-09-21 3:11PM EDT | 230.00 | 79.70 | 79.70 | 81.40 | 0.00 | - | 10 | 99 | 35.58% |
| CRM230616P00240000 | 2022-09-23 10:13AM EDT | 240.00 | 95.00 | 89.40 | 91.30 | 0.00 | - | 1 | 6 | 37.63% |
| CRM230616P00250000 | 2022-09-23 11:34AM EDT | 250.00 | 103.60 | 98.75 | 101.45 | 0.00 | - | 2 | 0 | 40.66% |
| CRM230616P00260000 | 2022-09-23 12:33PM EDT | 260.00 | 114.90 | 108.70 | 111.00 | 0.00 | - | 2 | 0 | 40.67% |
| CRM230616P00270000 | 2022-08-23 10:20AM EDT | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 39.09% |
| CRM230616P00280000 | 2022-06-27 12:15PM EDT | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 56.92% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-07-20 11:29AM EDT | 320.00 | 138.30 | 135.20 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
