CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 1:57PM EDT | 65.00 | 104.70 | 123.60 | 126.00 | 0.00 | - | 13 | 9 | 0.00% |
| CRM240119C00070000 | 2023-05-31 9:47AM EDT | 70.00 | 154.05 | 143.70 | 147.30 | 0.00 | - | 2 | 102 | 92.75% |
| CRM240119C00075000 | 2023-03-21 11:50AM EDT | 75.00 | 115.00 | 126.00 | 128.55 | 0.00 | - | 4 | 299 | 0.00% |
| CRM240119C00080000 | 2023-05-17 11:44AM EDT | 80.00 | 130.65 | 134.20 | 137.65 | 0.00 | - | 1 | 229 | 85.72% |
| CRM240119C00085000 | 2023-05-30 9:35AM EDT | 85.00 | 140.05 | 129.65 | 132.75 | 0.00 | - | 2 | 123 | 82.81% |
| CRM240119C00090000 | 2023-05-31 9:45AM EDT | 90.00 | 134.60 | 124.75 | 128.05 | 0.00 | - | 3 | 156 | 79.49% |
| CRM240119C00095000 | 2023-05-31 9:49AM EDT | 95.00 | 130.60 | 120.00 | 123.30 | 0.00 | - | 1 | 155 | 76.56% |
| CRM240119C00100000 | 2023-05-31 3:59PM EDT | 100.00 | 128.40 | 115.70 | 118.55 | 0.00 | - | 1 | 817 | 74.85% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 93.75 | 96.65 | 0.00 | - | 3 | 188 | 0.00% |
| CRM240119C00110000 | 2023-05-11 9:38AM EDT | 110.00 | 95.55 | 105.90 | 109.05 | 0.00 | - | 1 | 406 | 68.48% |
| CRM240119C00115000 | 2023-05-31 10:02AM EDT | 115.00 | 109.50 | 101.15 | 104.45 | 0.00 | - | 2 | 881 | 66.06% |
| CRM240119C00120000 | 2023-06-01 10:00AM EDT | 120.00 | 96.53 | 96.45 | 99.85 | 0.00 | - | 3 | 644 | 63.75% |
| CRM240119C00125000 | 2023-06-01 10:00AM EDT | 125.00 | 91.96 | 91.90 | 95.20 | 0.00 | - | 3 | 543 | 61.61% |
| CRM240119C00130000 | 2023-06-01 10:38AM EDT | 130.00 | 89.20 | 87.35 | 90.50 | 0.00 | - | 1 | 691 | 59.36% |
| CRM240119C00135000 | 2023-06-01 10:00AM EDT | 135.00 | 82.64 | 83.35 | 86.00 | -0.44 | -0.53% | 2 | 555 | 58.27% |
| CRM240119C00140000 | 2023-06-01 11:21AM EDT | 140.00 | 78.15 | 78.95 | 81.15 | -1.32 | -1.66% | 2 | 1,730 | 55.93% |
| CRM240119C00145000 | 2023-06-01 10:38AM EDT | 145.00 | 75.91 | 73.95 | 76.70 | 0.00 | - | 1 | 905 | 53.31% |
| CRM240119C00150000 | 2023-06-02 2:11PM EDT | 150.00 | 69.50 | 69.50 | 72.30 | -2.00 | -2.80% | 14 | 1,479 | 51.50% |
| CRM240119C00155000 | 2023-06-02 10:55AM EDT | 155.00 | 65.75 | 65.05 | 67.60 | -9.60 | -12.74% | 8 | 707 | 52.33% |
| CRM240119C00160000 | 2023-06-01 1:00PM EDT | 160.00 | 63.70 | 61.40 | 63.00 | 0.00 | - | 2 | 2,904 | 49.84% |
| CRM240119C00165000 | 2023-06-02 1:47PM EDT | 165.00 | 57.25 | 57.40 | 59.10 | -1.20 | -2.05% | 2 | 4,663 | 48.85% |
| CRM240119C00170000 | 2023-06-02 12:11PM EDT | 170.00 | 53.05 | 53.15 | 54.95 | -0.95 | -1.76% | 2 | 1,724 | 47.18% |
| CRM240119C00175000 | 2023-06-01 3:46PM EDT | 175.00 | 48.97 | 50.00 | 51.05 | -1.70 | -3.36% | 5 | 1,088 | 45.90% |
| CRM240119C00180000 | 2023-06-02 11:10AM EDT | 180.00 | 45.30 | 45.50 | 47.15 | -2.45 | -5.13% | 1 | 1,852 | 44.48% |
| CRM240119C00185000 | 2023-06-02 10:34AM EDT | 185.00 | 42.10 | 42.05 | 43.65 | -0.81 | -1.89% | 1 | 1,414 | 43.63% |
| CRM240119C00190000 | 2023-06-02 12:28PM EDT | 190.00 | 37.30 | 38.30 | 39.60 | -2.45 | -6.16% | 10 | 3,900 | 41.67% |
| CRM240119C00195000 | 2023-06-02 1:53PM EDT | 195.00 | 35.10 | 35.05 | 36.30 | -0.80 | -2.23% | 23 | 1,375 | 40.82% |
| CRM240119C00200000 | 2023-06-02 3:36PM EDT | 200.00 | 32.00 | 31.95 | 32.95 | -0.70 | -2.14% | 30 | 3,879 | 39.71% |
| CRM240119C00210000 | 2023-06-02 3:01PM EDT | 210.00 | 26.25 | 26.05 | 27.30 | -0.90 | -3.31% | 149 | 2,899 | 38.51% |
| CRM240119C00220000 | 2023-06-02 3:24PM EDT | 220.00 | 20.82 | 21.20 | 21.70 | -0.83 | -3.83% | 94 | 3,105 | 36.55% |
| CRM240119C00230000 | 2023-06-02 2:04PM EDT | 230.00 | 16.55 | 16.55 | 17.25 | -0.80 | -4.61% | 103 | 2,975 | 35.43% |
| CRM240119C00240000 | 2023-06-02 3:48PM EDT | 240.00 | 13.15 | 12.95 | 13.65 | -0.50 | -3.66% | 48 | 2,769 | 34.70% |
| CRM240119C00250000 | 2023-06-02 3:46PM EDT | 250.00 | 10.19 | 10.25 | 10.70 | -0.46 | -4.32% | 69 | 3,957 | 34.13% |
| CRM240119C00260000 | 2023-06-02 3:23PM EDT | 260.00 | 7.71 | 7.90 | 8.20 | -0.59 | -7.11% | 44 | 2,587 | 33.46% |
| CRM240119C00270000 | 2023-06-02 3:19PM EDT | 270.00 | 5.95 | 6.05 | 6.30 | -1.05 | -15.00% | 40 | 2,182 | 33.08% |
| CRM240119C00280000 | 2023-06-02 1:35PM EDT | 280.00 | 4.55 | 4.60 | 4.85 | -0.45 | -9.00% | 3 | 1,414 | 32.87% |
| CRM240119C00290000 | 2023-06-02 9:33AM EDT | 290.00 | 4.00 | 3.60 | 3.80 | +0.10 | +2.56% | 4 | 695 | 32.92% |
| CRM240119C00300000 | 2023-06-02 3:48PM EDT | 300.00 | 2.81 | 2.75 | 2.94 | -0.29 | -9.35% | 39 | 2,241 | 32.89% |
| CRM240119C00310000 | 2023-06-01 11:40AM EDT | 310.00 | 2.32 | 2.15 | 2.32 | 0.00 | - | 10 | 653 | 33.05% |
| CRM240119C00320000 | 2023-06-02 1:52PM EDT | 320.00 | 1.71 | 1.70 | 1.85 | -0.14 | -7.57% | 34 | 423 | 33.28% |
| CRM240119C00330000 | 2023-06-02 12:27PM EDT | 330.00 | 1.32 | 1.36 | 1.49 | -0.13 | -8.97% | 16 | 1,086 | 33.56% |
| CRM240119C00340000 | 2023-06-02 2:23PM EDT | 340.00 | 1.13 | 1.07 | 1.22 | -0.10 | -8.13% | 53 | 547 | 33.92% |
| CRM240119C00350000 | 2023-06-02 1:34PM EDT | 350.00 | 0.90 | 0.90 | 1.01 | -0.13 | -12.62% | 17 | 621 | 34.33% |
| CRM240119C00360000 | 2023-06-02 1:36PM EDT | 360.00 | 0.74 | 0.72 | 0.84 | -0.10 | -11.90% | 26 | 1,021 | 34.72% |
| CRM240119C00370000 | 2023-06-01 10:16AM EDT | 370.00 | 0.78 | 0.60 | 0.71 | 0.00 | - | 1 | 216 | 35.16% |
| CRM240119C00380000 | 2023-05-31 3:14PM EDT | 380.00 | 1.29 | 0.49 | 0.60 | 0.00 | - | 43 | 238 | 35.57% |
| CRM240119C00390000 | 2023-06-01 9:31AM EDT | 390.00 | 0.42 | 0.42 | 0.52 | 0.00 | - | 4 | 323 | 36.06% |
| CRM240119C00400000 | 2023-06-02 2:57PM EDT | 400.00 | 0.37 | 0.36 | 0.44 | -0.06 | -13.95% | 12 | 930 | 36.40% |
| CRM240119C00410000 | 2023-06-02 3:30PM EDT | 410.00 | 0.29 | 0.30 | 0.39 | -0.61 | -67.78% | 5 | 58 | 36.96% |
| CRM240119C00420000 | 2023-06-02 9:42AM EDT | 420.00 | 0.28 | 0.25 | 0.34 | -0.05 | -15.15% | 9 | 189 | 37.38% |
| CRM240119C00430000 | 2023-05-31 11:47AM EDT | 430.00 | 0.48 | 0.21 | 0.29 | 0.00 | - | 6 | 43 | 37.67% |
| CRM240119C00440000 | 2023-05-31 1:18PM EDT | 440.00 | 0.53 | 0.18 | 0.26 | 0.00 | - | 4 | 41 | 38.18% |
| CRM240119C00450000 | 2023-06-01 2:18PM EDT | 450.00 | 0.22 | 0.15 | 0.24 | 0.00 | - | 12 | 223 | 38.79% |
| CRM240119C00460000 | 2023-06-02 1:20PM EDT | 460.00 | 0.17 | 0.11 | 0.24 | -0.03 | -15.00% | 13 | 3,314 | 39.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-06-01 10:42AM EDT | 65.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 3 | 459 | 60.06% |
| CRM240119P00070000 | 2023-06-02 1:20PM EDT | 70.00 | 0.12 | 0.05 | 0.18 | -0.03 | -20.00% | 2 | 917 | 56.45% |
| CRM240119P00075000 | 2023-05-26 3:04PM EDT | 75.00 | 0.13 | 0.06 | 0.20 | -0.07 | -35.00% | 5 | 88 | 53.91% |
| CRM240119P00080000 | 2023-06-02 10:19AM EDT | 80.00 | 0.18 | 0.08 | 0.19 | 0.00 | - | 1 | 846 | 50.98% |
| CRM240119P00085000 | 2023-06-02 3:44PM EDT | 85.00 | 0.22 | 0.11 | 0.25 | -0.03 | -12.00% | 5 | 336 | 51.95% |
| CRM240119P00090000 | 2023-06-01 9:33AM EDT | 90.00 | 0.42 | 0.24 | 0.38 | 0.00 | - | 2 | 683 | 50.44% |
| CRM240119P00095000 | 2023-06-02 1:20PM EDT | 95.00 | 0.34 | 0.28 | 0.38 | -0.02 | -5.56% | 12 | 1,996 | 48.98% |
| CRM240119P00100000 | 2023-06-02 3:40PM EDT | 100.00 | 0.42 | 0.38 | 0.47 | -0.01 | -2.33% | 9 | 4,578 | 47.66% |
| CRM240119P00105000 | 2023-06-01 2:20PM EDT | 105.00 | 0.55 | 0.48 | 0.57 | 0.00 | - | 18 | 1,203 | 46.31% |
| CRM240119P00110000 | 2023-06-02 2:05PM EDT | 110.00 | 0.66 | 0.60 | 0.69 | -0.02 | -2.94% | 3 | 1,150 | 45.04% |
| CRM240119P00115000 | 2023-06-02 11:08AM EDT | 115.00 | 0.85 | 0.74 | 0.84 | 0.00 | - | 2 | 2,393 | 43.90% |
| CRM240119P00120000 | 2023-06-01 1:10PM EDT | 120.00 | 1.01 | 0.89 | 1.04 | 0.00 | - | 5 | 2,717 | 42.97% |
| CRM240119P00125000 | 2023-06-02 12:56PM EDT | 125.00 | 1.19 | 1.08 | 1.21 | -0.01 | -0.83% | 17 | 2,901 | 41.60% |
| CRM240119P00130000 | 2023-06-02 12:54PM EDT | 130.00 | 1.42 | 1.32 | 1.45 | -0.02 | -1.39% | 8 | 2,895 | 40.54% |
| CRM240119P00135000 | 2023-06-02 12:47PM EDT | 135.00 | 1.72 | 1.59 | 1.73 | -0.02 | -1.15% | 2 | 2,898 | 39.52% |
| CRM240119P00140000 | 2023-06-02 2:31PM EDT | 140.00 | 2.03 | 1.92 | 2.06 | -0.07 | -3.33% | 11 | 15,047 | 38.54% |
| CRM240119P00145000 | 2023-06-02 12:49PM EDT | 145.00 | 2.45 | 2.30 | 2.44 | -0.05 | -2.00% | 5 | 3,141 | 37.58% |
| CRM240119P00150000 | 2023-06-02 1:12PM EDT | 150.00 | 2.94 | 2.72 | 2.88 | -0.02 | -0.68% | 43 | 4,389 | 36.64% |
| CRM240119P00155000 | 2023-06-02 1:53PM EDT | 155.00 | 3.45 | 3.20 | 3.50 | -0.05 | -1.43% | 6 | 2,728 | 36.08% |
| CRM240119P00160000 | 2023-06-02 12:44PM EDT | 160.00 | 4.05 | 3.80 | 4.05 | -0.05 | -1.22% | 24 | 2,772 | 35.05% |
| CRM240119P00165000 | 2023-06-02 12:44PM EDT | 165.00 | 4.85 | 4.50 | 4.75 | 0.00 | - | 7 | 4,964 | 34.24% |
| CRM240119P00170000 | 2023-06-02 1:11PM EDT | 170.00 | 5.60 | 5.30 | 5.65 | +0.10 | +1.82% | 21 | 3,795 | 33.67% |
| CRM240119P00175000 | 2023-06-02 3:01PM EDT | 175.00 | 6.40 | 6.20 | 6.65 | -0.15 | -2.29% | 128 | 2,199 | 33.06% |
| CRM240119P00180000 | 2023-06-02 2:29PM EDT | 180.00 | 7.60 | 7.25 | 7.75 | +0.20 | +2.70% | 84 | 2,758 | 32.39% |
| CRM240119P00185000 | 2023-06-02 1:27PM EDT | 185.00 | 8.85 | 8.45 | 8.90 | 0.00 | - | 7 | 1,682 | 31.56% |
| CRM240119P00190000 | 2023-06-02 3:27PM EDT | 190.00 | 10.25 | 9.80 | 10.10 | -0.10 | -0.97% | 5 | 2,935 | 30.59% |
| CRM240119P00195000 | 2023-06-02 2:44PM EDT | 195.00 | 11.58 | 11.35 | 11.60 | +0.03 | +0.26% | 34 | 2,219 | 29.89% |
| CRM240119P00200000 | 2023-06-02 2:44PM EDT | 200.00 | 13.28 | 12.95 | 13.30 | -0.22 | -1.63% | 19 | 4,007 | 29.25% |
| CRM240119P00210000 | 2023-06-02 3:56PM EDT | 210.00 | 17.05 | 16.75 | 17.50 | -0.47 | -2.68% | 60 | 1,552 | 28.34% |
| CRM240119P00220000 | 2023-06-02 3:24PM EDT | 220.00 | 22.32 | 21.45 | 22.40 | +0.02 | +0.09% | 14 | 2,081 | 27.30% |
| CRM240119P00230000 | 2023-06-02 2:41PM EDT | 230.00 | 27.75 | 27.05 | 28.00 | -0.05 | -0.18% | 6 | 1,522 | 26.07% |
| CRM240119P00240000 | 2023-06-02 11:42AM EDT | 240.00 | 35.20 | 33.45 | 34.55 | +1.75 | +5.23% | 20 | 602 | 25.03% |
| CRM240119P00250000 | 2023-06-01 12:16PM EDT | 250.00 | 41.00 | 40.65 | 42.15 | 0.00 | - | 10 | 261 | 24.50% |
| CRM240119P00260000 | 2023-06-01 3:40PM EDT | 260.00 | 48.30 | 48.45 | 50.55 | -1.12 | -2.27% | 1 | 130 | 24.37% |
| CRM240119P00270000 | 2023-06-01 3:38PM EDT | 270.00 | 58.21 | 57.25 | 58.90 | 0.00 | - | 2 | 82 | 22.80% |
| CRM240119P00280000 | 2023-05-31 3:15PM EDT | 280.00 | 62.59 | 66.40 | 68.90 | 0.00 | - | 37 | 109 | 25.23% |
| CRM240119P00290000 | 2023-05-31 3:34PM EDT | 290.00 | 72.00 | 75.40 | 78.55 | 0.00 | - | 53 | 134 | 26.25% |
| CRM240119P00300000 | 2023-06-01 10:32AM EDT | 300.00 | 86.00 | 85.40 | 88.65 | 0.00 | - | 1 | 3 | 28.75% |
| CRM240119P00310000 | 2023-05-31 12:46PM EDT | 310.00 | 90.28 | 96.30 | 98.60 | 0.00 | - | 6 | 0 | 30.55% |
| CRM240119P00320000 | 2023-05-26 3:18PM EDT | 320.00 | 104.80 | 105.25 | 108.65 | 0.00 | - | 43 | 40 | 32.67% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 85.16% |
| CRM240119P00340000 | 2023-05-26 3:18PM EDT | 340.00 | 124.80 | 125.35 | 128.60 | 0.00 | - | 31 | 15 | 36.02% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 92.65% |
| CRM240119P00360000 | 2023-05-26 3:18PM EDT | 360.00 | 144.80 | 145.35 | 148.60 | 0.00 | - | 12 | 10 | 39.29% |
| CRM240119P00370000 | 2023-02-22 4:54PM EDT | 370.00 | 207.13 | 178.00 | 181.85 | 0.00 | - | 11 | 0 | 87.54% |
| CRM240119P00380000 | 2023-05-31 2:52PM EDT | 380.00 | 158.85 | 165.15 | 169.05 | 0.00 | - | 2 | 0 | 44.39% |
| CRM240119P00390000 | 2023-02-14 12:20PM EDT | 390.00 | 219.57 | 200.75 | 204.50 | 0.00 | - | - | 0 | 95.93% |
| CRM240119P00400000 | 2023-05-31 12:44PM EDT | 400.00 | 180.16 | 185.05 | 188.95 | 0.00 | - | 18 | 0 | 46.83% |
| CRM240119P00410000 | 2023-05-31 12:42PM EDT | 410.00 | 190.15 | 195.10 | 198.95 | 0.00 | - | 4 | 0 | 48.19% |
| CRM240119P00420000 | 2023-05-31 10:32AM EDT | 420.00 | 202.21 | 204.95 | 209.10 | 0.00 | - | 8 | 0 | 50.21% |
| CRM240119P00430000 | 2023-05-31 12:02PM EDT | 430.00 | 211.26 | 215.05 | 219.10 | 0.00 | - | 19 | 0 | 51.50% |
| CRM240119P00440000 | 2023-05-31 12:30PM EDT | 440.00 | 227.56 | 225.00 | 228.95 | +7.39 | +3.36% | 1 | 0 | 52.04% |
| CRM240119P00450000 | 2023-05-31 12:46PM EDT | 450.00 | 229.53 | 234.90 | 239.05 | 0.00 | - | 2 | 0 | 53.74% |
| CRM240119P00460000 | 2023-05-31 10:20AM EDT | 460.00 | 241.34 | 245.45 | 248.65 | 0.00 | - | 1 | 0 | 52.85% |
© 2023 Yahoo. All rights reserved.