CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00065000 | 2023-03-03 11:00AM EDT | 65.00 | 124.32 | 134.40 | 136.40 | 0.00 | - | 2 | 1 | 0.00% |
| CRM230616C00070000 | 2023-04-14 1:57PM EDT | 70.00 | 124.30 | 131.65 | 132.70 | 0.00 | - | 2 | 3 | 0.00% |
| CRM230616C00075000 | 2023-05-25 3:56PM EDT | 75.00 | 134.80 | 136.80 | 139.55 | 0.00 | - | 3 | 4 | 232.62% |
| CRM230616C00080000 | 2023-04-14 1:57PM EDT | 80.00 | 114.35 | 121.70 | 122.90 | 0.00 | - | 2 | 59 | 0.00% |
| CRM230616C00085000 | 2023-01-12 10:37AM EDT | 85.00 | 64.41 | 82.60 | 85.10 | 0.00 | - | 1 | 21 | 0.00% |
| CRM230616C00090000 | 2023-05-18 3:34PM EDT | 90.00 | 124.20 | 121.60 | 124.80 | 0.00 | - | 5 | 57 | 196.88% |
| CRM230616C00095000 | 2023-01-18 1:52PM EDT | 95.00 | 54.95 | 71.45 | 73.20 | 0.00 | - | 2 | 31 | 0.00% |
| CRM230616C00100000 | 2023-05-19 10:04AM EDT | 100.00 | 110.95 | 111.40 | 114.40 | 0.00 | - | 1 | 92 | 50.00% |
| CRM230616C00105000 | 2023-03-24 10:46AM EDT | 105.00 | 84.09 | 94.25 | 95.45 | 0.00 | - | 1 | 39 | 0.00% |
| CRM230616C00110000 | 2023-05-26 1:47PM EDT | 110.00 | 102.74 | 101.70 | 104.80 | -2.76 | -2.62% | 1 | 25 | 158.01% |
| CRM230616C00115000 | 2023-05-22 10:54AM EDT | 115.00 | 97.85 | 96.35 | 99.65 | 0.00 | - | 1 | 144 | 125.39% |
| CRM230616C00120000 | 2023-05-18 10:10AM EDT | 120.00 | 90.97 | 92.45 | 94.30 | 0.00 | - | 2 | 203 | 146.19% |
| CRM230616C00125000 | 2023-05-23 9:40AM EDT | 125.00 | 84.50 | 86.90 | 89.35 | 0.00 | - | 1 | 109 | 122.07% |
| CRM230616C00130000 | 2023-05-25 2:23PM EDT | 130.00 | 81.44 | 82.40 | 84.20 | -0.06 | -0.07% | 1 | 718 | 124.51% |
| CRM230616C00135000 | 2023-05-26 11:22AM EDT | 135.00 | 80.59 | 76.90 | 79.50 | 0.00 | - | 1 | 415 | 110.84% |
| CRM230616C00140000 | 2023-05-31 10:45AM EDT | 140.00 | 78.10 | 72.25 | 74.20 | 0.00 | - | 1 | 2,235 | 104.40% |
| CRM230616C00145000 | 2023-06-01 12:41PM EDT | 145.00 | 69.35 | 67.50 | 69.15 | -3.40 | -4.67% | 3 | 334 | 101.12% |
| CRM230616C00150000 | 2023-06-01 3:53PM EDT | 150.00 | 63.24 | 62.35 | 64.35 | -7.97 | -11.19% | 9 | 1,003 | 94.34% |
| CRM230616C00155000 | 2023-06-01 1:23PM EDT | 155.00 | 58.98 | 57.55 | 59.15 | -8.02 | -11.97% | 14 | 1,826 | 86.77% |
| CRM230616C00160000 | 2023-06-01 3:57PM EDT | 160.00 | 53.50 | 52.55 | 54.15 | -5.50 | -9.32% | 18 | 2,049 | 79.35% |
| CRM230616C00165000 | 2023-06-01 3:14PM EDT | 165.00 | 50.39 | 47.65 | 49.35 | -8.33 | -14.19% | 18 | 647 | 76.27% |
| CRM230616C00170000 | 2023-06-01 2:33PM EDT | 170.00 | 45.35 | 42.65 | 44.40 | -6.30 | -12.20% | 7 | 1,718 | 69.48% |
| CRM230616C00175000 | 2023-06-01 3:38PM EDT | 175.00 | 38.41 | 37.65 | 39.45 | -8.89 | -18.79% | 24 | 3,051 | 62.65% |
| CRM230616C00180000 | 2023-06-01 3:58PM EDT | 180.00 | 33.48 | 32.75 | 34.80 | -11.27 | -25.18% | 22 | 3,660 | 59.40% |
| CRM230616C00185000 | 2023-06-01 3:19PM EDT | 185.00 | 29.90 | 28.00 | 29.55 | -7.98 | -21.07% | 39 | 5,739 | 51.81% |
| CRM230616C00187500 | 2023-06-01 1:11PM EDT | 187.50 | 27.36 | 25.60 | 27.25 | -6.79 | -19.88% | 1 | 10 | 50.10% |
| CRM230616C00190000 | 2023-06-01 3:58PM EDT | 190.00 | 23.80 | 23.25 | 24.85 | -13.20 | -35.68% | 68 | 3,818 | 56.59% |
| CRM230616C00192500 | 2023-06-01 11:53AM EDT | 192.50 | 20.93 | 20.90 | 22.70 | -8.52 | -28.93% | 13 | 103 | 55.44% |
| CRM230616C00195000 | 2023-06-01 3:32PM EDT | 195.00 | 19.55 | 19.05 | 20.05 | -11.79 | -37.62% | 53 | 4,183 | 49.52% |
| CRM230616C00197500 | 2023-06-01 3:40PM EDT | 197.50 | 17.08 | 16.75 | 17.60 | -10.82 | -38.78% | 730 | 119 | 45.36% |
| CRM230616C00200000 | 2023-06-01 3:59PM EDT | 200.00 | 14.75 | 14.65 | 15.60 | -13.25 | -47.32% | 571 | 9,629 | 44.57% |
| CRM230616C00202500 | 2023-06-01 3:40PM EDT | 202.50 | 12.88 | 12.40 | 13.35 | -9.74 | -43.06% | 677 | 15 | 41.37% |
| CRM230616C00205000 | 2023-06-01 3:53PM EDT | 205.00 | 10.93 | 10.50 | 11.55 | -10.77 | -49.63% | 114 | 55 | 40.80% |
| CRM230616C00207500 | 2023-06-01 3:39PM EDT | 207.50 | 9.35 | 9.10 | 9.35 | -10.95 | -53.94% | 194 | 54 | 36.98% |
| CRM230616C00210000 | 2023-06-01 3:58PM EDT | 210.00 | 7.51 | 7.55 | 7.75 | -12.99 | -63.37% | 1,632 | 10,438 | 36.22% |
| CRM230616C00212500 | 2023-06-01 3:55PM EDT | 212.50 | 6.15 | 6.20 | 6.35 | -13.65 | -68.94% | 1,290 | 387 | 35.74% |
| CRM230616C00215000 | 2023-06-01 3:58PM EDT | 215.00 | 4.97 | 5.00 | 5.15 | -12.53 | -71.60% | 2,061 | 591 | 35.51% |
| CRM230616C00217500 | 2023-06-01 3:50PM EDT | 217.50 | 4.11 | 4.00 | 4.15 | -12.04 | -74.55% | 1,102 | 580 | 35.51% |
| CRM230616C00220000 | 2023-06-01 3:59PM EDT | 220.00 | 3.25 | 3.15 | 3.30 | -11.71 | -78.28% | 5,889 | 5,603 | 35.51% |
| CRM230616C00222500 | 2023-06-01 3:54PM EDT | 222.50 | 2.53 | 2.38 | 2.62 | -11.02 | -81.33% | 628 | 1,681 | 35.73% |
| CRM230616C00225000 | 2023-06-01 3:57PM EDT | 225.00 | 1.99 | 1.98 | 2.08 | -10.70 | -84.32% | 905 | 960 | 36.10% |
| CRM230616C00227500 | 2023-06-01 3:16PM EDT | 227.50 | 2.10 | 1.57 | 1.65 | -9.25 | -81.50% | 397 | 554 | 36.54% |
| CRM230616C00230000 | 2023-06-01 3:59PM EDT | 230.00 | 1.32 | 1.29 | 1.32 | -9.00 | -87.21% | 2,626 | 5,474 | 37.13% |
| CRM230616C00232500 | 2023-06-01 3:38PM EDT | 232.50 | 1.03 | 1.00 | 1.15 | -8.27 | -88.92% | 720 | 391 | 38.75% |
| CRM230616C00235000 | 2023-06-01 3:45PM EDT | 235.00 | 0.83 | 0.79 | 0.95 | -7.37 | -89.88% | 776 | 636 | 39.65% |
| CRM230616C00237500 | 2023-06-01 3:27PM EDT | 237.50 | 0.76 | 0.63 | 0.69 | -7.03 | -90.24% | 71 | 170 | 39.19% |
| CRM230616C00240000 | 2023-06-01 3:59PM EDT | 240.00 | 0.53 | 0.52 | 0.65 | -6.12 | -92.03% | 963 | 3,396 | 41.33% |
| CRM230616C00245000 | 2023-06-01 3:52PM EDT | 245.00 | 0.35 | 0.34 | 0.45 | -5.23 | -93.73% | 342 | 621 | 42.99% |
| CRM230616C00250000 | 2023-06-01 3:52PM EDT | 250.00 | 0.23 | 0.23 | 0.32 | -4.37 | -95.00% | 1,247 | 2,417 | 44.73% |
| CRM230616C00255000 | 2023-06-01 2:20PM EDT | 255.00 | 0.17 | 0.16 | 0.21 | -3.68 | -95.58% | 553 | 569 | 45.70% |
| CRM230616C00260000 | 2023-06-01 3:31PM EDT | 260.00 | 0.14 | 0.10 | 0.20 | -2.96 | -95.48% | 1,231 | 4,048 | 49.32% |
| CRM230616C00265000 | 2023-06-01 3:52PM EDT | 265.00 | 0.09 | 0.07 | 0.17 | -2.75 | -96.83% | 620 | 1,111 | 51.86% |
| CRM230616C00270000 | 2023-06-01 3:46PM EDT | 270.00 | 0.07 | 0.06 | 0.14 | -2.04 | -96.68% | 262 | 1,001 | 51.56% |
| CRM230616C00275000 | 2023-06-01 11:28AM EDT | 275.00 | 0.05 | 0.00 | 0.17 | -1.83 | -97.34% | 229 | 936 | 53.91% |
| CRM230616C00280000 | 2023-06-01 3:35PM EDT | 280.00 | 0.05 | 0.01 | 0.07 | -1.57 | -96.91% | 87 | 308 | 52.34% |
| CRM230616C00290000 | 2023-06-01 1:33PM EDT | 290.00 | 0.02 | 0.01 | 0.04 | -1.16 | -98.31% | 196 | 560 | 55.47% |
| CRM230616C00300000 | 2023-06-01 3:59PM EDT | 300.00 | 0.03 | 0.02 | 0.08 | -0.85 | -96.59% | 1,509 | 4,045 | 65.23% |
| CRM230616C00310000 | 2023-06-01 3:25PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 52 | 434 | 57.81% |
| CRM230616C00320000 | 2023-06-01 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.54 | -98.18% | 239 | 2,911 | 65.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-05-19 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 556 | 175.00% |
| CRM230616P00070000 | 2023-05-16 2:27PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 261 | 165.63% |
| CRM230616P00075000 | 2023-03-20 9:40AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,361 | 50.00% |
| CRM230616P00080000 | 2023-05-26 10:02AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 146.88% |
| CRM230616P00085000 | 2023-05-08 3:52PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 590 | 137.50% |
| CRM230616P00090000 | 2023-05-15 2:54PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 319 | 158.59% |
| CRM230616P00095000 | 2023-05-16 2:28PM EDT | 95.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 736 | 174.80% |
| CRM230616P00100000 | 2023-05-26 2:20PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,938 | 120.31% |
| CRM230616P00105000 | 2023-05-08 1:08PM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2,610 | 133.20% |
| CRM230616P00110000 | 2023-06-01 11:15AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 47 | 673 | 110.16% |
| CRM230616P00115000 | 2023-06-01 11:15AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 1,364 | 99.22% |
| CRM230616P00120000 | 2023-06-01 11:16AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 106 | 1,693 | 96.88% |
| CRM230616P00125000 | 2023-06-01 9:59AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 2,448 | 89.84% |
| CRM230616P00130000 | 2023-06-01 3:40PM EDT | 130.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 18 | 4,133 | 95.31% |
| CRM230616P00135000 | 2023-06-01 3:40PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 20 | 3,007 | 79.69% |
| CRM230616P00140000 | 2023-06-01 9:30AM EDT | 140.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 3 | 4,129 | 76.95% |
| CRM230616P00145000 | 2023-06-01 1:07PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 14 | 1,500 | 66.41% |
| CRM230616P00150000 | 2023-06-01 1:30PM EDT | 150.00 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 22 | 2,934 | 69.92% |
| CRM230616P00155000 | 2023-06-01 1:30PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 19 | 2,262 | 57.03% |
| CRM230616P00160000 | 2023-06-01 1:46PM EDT | 160.00 | 0.04 | 0.02 | 0.12 | -0.18 | -81.82% | 183 | 5,490 | 59.96% |
| CRM230616P00165000 | 2023-06-01 3:44PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | -0.27 | -84.37% | 150 | 2,948 | 51.17% |
| CRM230616P00170000 | 2023-06-01 3:22PM EDT | 170.00 | 0.07 | 0.07 | 0.11 | -0.35 | -83.33% | 696 | 2,515 | 50.10% |
| CRM230616P00175000 | 2023-06-01 2:58PM EDT | 175.00 | 0.12 | 0.10 | 0.13 | -0.46 | -79.31% | 649 | 3,964 | 46.78% |
| CRM230616P00180000 | 2023-06-01 3:52PM EDT | 180.00 | 0.18 | 0.17 | 0.18 | -0.64 | -78.05% | 325 | 3,820 | 43.16% |
| CRM230616P00182500 | 2023-06-01 3:44PM EDT | 182.50 | 0.22 | 0.20 | 0.26 | -0.82 | -78.85% | 116 | 94 | 42.82% |
| CRM230616P00185000 | 2023-06-01 3:56PM EDT | 185.00 | 0.30 | 0.26 | 0.31 | -0.92 | -75.41% | 878 | 3,441 | 41.02% |
| CRM230616P00187500 | 2023-06-01 3:56PM EDT | 187.50 | 0.37 | 0.34 | 0.40 | -1.07 | -74.31% | 52 | 50 | 39.84% |
| CRM230616P00190000 | 2023-06-01 3:57PM EDT | 190.00 | 0.49 | 0.45 | 0.51 | -1.18 | -70.66% | 686 | 5,435 | 38.57% |
| CRM230616P00192500 | 2023-06-01 3:36PM EDT | 192.50 | 0.65 | 0.60 | 0.67 | -1.40 | -68.29% | 81 | 99 | 37.60% |
| CRM230616P00195000 | 2023-06-01 3:59PM EDT | 195.00 | 0.82 | 0.80 | 0.87 | -1.56 | -65.55% | 679 | 3,661 | 36.52% |
| CRM230616P00197500 | 2023-06-01 3:40PM EDT | 197.50 | 1.12 | 1.06 | 1.13 | -1.61 | -58.97% | 366 | 302 | 35.50% |
| CRM230616P00200000 | 2023-06-01 3:59PM EDT | 200.00 | 1.42 | 1.41 | 1.50 | -1.95 | -57.86% | 1,571 | 4,933 | 34.82% |
| CRM230616P00202500 | 2023-06-01 3:52PM EDT | 202.50 | 1.89 | 1.73 | 1.95 | -2.36 | -55.53% | 551 | 288 | 33.97% |
| CRM230616P00205000 | 2023-06-01 3:57PM EDT | 205.00 | 2.55 | 2.45 | 2.57 | -2.09 | -45.04% | 2,644 | 1,960 | 33.53% |
| CRM230616P00207500 | 2023-06-01 3:59PM EDT | 207.50 | 3.30 | 3.20 | 3.30 | -2.00 | -37.74% | 2,005 | 317 | 32.89% |
| CRM230616P00210000 | 2023-06-01 3:59PM EDT | 210.00 | 4.10 | 4.10 | 4.25 | -2.00 | -32.79% | 2,244 | 8,966 | 32.64% |
| CRM230616P00212500 | 2023-06-01 3:59PM EDT | 212.50 | 5.25 | 5.20 | 5.40 | -2.00 | -27.59% | 1,249 | 1,160 | 32.54% |
| CRM230616P00215000 | 2023-06-01 3:32PM EDT | 215.00 | 6.50 | 6.55 | 6.70 | -1.20 | -15.58% | 765 | 698 | 32.30% |
| CRM230616P00217500 | 2023-06-01 3:58PM EDT | 217.50 | 8.12 | 8.05 | 8.20 | -0.71 | -8.04% | 205 | 1,102 | 32.20% |
| CRM230616P00220000 | 2023-06-01 3:59PM EDT | 220.00 | 9.95 | 9.70 | 9.90 | +0.05 | +0.51% | 327 | 1,211 | 32.31% |
| CRM230616P00222500 | 2023-06-01 3:10PM EDT | 222.50 | 10.51 | 10.95 | 12.05 | -1.21 | -10.32% | 48 | 239 | 34.57% |
| CRM230616P00225000 | 2023-06-01 3:59PM EDT | 225.00 | 13.76 | 12.60 | 14.00 | +0.93 | +7.25% | 10 | 167 | 34.73% |
| CRM230616P00227500 | 2023-06-01 12:20PM EDT | 227.50 | 15.20 | 14.85 | 16.25 | +0.20 | +1.33% | 51 | 121 | 36.55% |
| CRM230616P00230000 | 2023-06-01 3:59PM EDT | 230.00 | 18.06 | 16.85 | 18.30 | +2.46 | +15.77% | 9 | 129 | 35.99% |
| CRM230616P00232500 | 2023-06-01 10:09AM EDT | 232.50 | 18.50 | 19.45 | 20.60 | -2.05 | -9.98% | 11 | 11 | 37.16% |
| CRM230616P00235000 | 2023-06-01 3:24PM EDT | 235.00 | 21.65 | 21.40 | 23.10 | +1.89 | +9.56% | 6 | 51 | 40.23% |
| CRM230616P00237500 | 2023-05-25 3:45PM EDT | 237.50 | 28.85 | 23.75 | 25.65 | 0.00 | - | - | 3 | 43.82% |
| CRM230616P00240000 | 2023-06-01 12:14PM EDT | 240.00 | 27.10 | 26.40 | 27.95 | +4.30 | +18.86% | 10 | 33 | 44.19% |
| CRM230616P00245000 | 2023-05-31 3:59PM EDT | 245.00 | 25.80 | 30.90 | 33.05 | 0.00 | - | 13 | 22 | 51.05% |
| CRM230616P00250000 | 2023-05-31 3:59PM EDT | 250.00 | 39.15 | 36.10 | 38.25 | +9.40 | +31.60% | 1 | 29 | 59.08% |
| CRM230616P00260000 | 2023-06-01 11:38AM EDT | 260.00 | 47.90 | 46.00 | 47.90 | +8.67 | +22.10% | 3 | 122 | 63.77% |
| CRM230616P00270000 | 2023-05-30 2:07PM EDT | 270.00 | 53.55 | 56.00 | 58.00 | 0.00 | - | 2 | 1 | 74.61% |
| CRM230616P00280000 | 2023-05-30 3:35PM EDT | 280.00 | 61.85 | 65.95 | 68.10 | 0.00 | - | 14 | 13 | 85.06% |
| CRM230616P00290000 | 2023-05-23 10:03AM EDT | 290.00 | 81.50 | 75.95 | 78.05 | 0.00 | - | 1 | 0 | 92.29% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 528.19% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 370.61% |
| CRM230616P00320000 | 2023-05-08 11:56AM EDT | 320.00 | 122.35 | 105.70 | 108.30 | 0.00 | - | 2 | 0 | 119.51% |
© 2023 Yahoo. All rights reserved.