CRM - salesforce.com, inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-05-31 2:08PM EDT | 80.00 | 146.50 | 136.05 | 140.45 | 0.00 | - | 1 | 31 | 77.71% |
| CRM240621C00085000 | 2023-03-21 12:37PM EDT | 85.00 | 108.60 | 116.85 | 120.90 | 0.00 | - | 2 | 13 | 0.00% |
| CRM240621C00090000 | 2023-03-08 2:20PM EDT | 90.00 | 101.53 | 107.90 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240621C00095000 | 2023-02-13 3:00PM EDT | 95.00 | 86.00 | 93.55 | 96.70 | 0.00 | - | 2 | 18 | 0.00% |
| CRM240621C00100000 | 2023-05-25 1:14PM EDT | 100.00 | 118.15 | 117.60 | 121.90 | 0.00 | - | 1 | 19 | 67.31% |
| CRM240621C00105000 | 2023-03-21 12:38PM EDT | 105.00 | 91.35 | 99.10 | 102.75 | 0.00 | - | 2 | 8 | 0.00% |
| CRM240621C00110000 | 2023-05-25 1:14PM EDT | 110.00 | 109.15 | 108.60 | 112.95 | 0.00 | - | 1 | 12 | 63.30% |
| CRM240621C00115000 | 2023-04-06 3:48PM EDT | 115.00 | 88.20 | 90.80 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240621C00120000 | 2023-06-02 2:10PM EDT | 120.00 | 100.47 | 99.95 | 103.65 | +12.02 | +13.59% | 1 | 17 | 59.31% |
| CRM240621C00125000 | 2023-06-02 10:47AM EDT | 125.00 | 97.40 | 96.25 | 99.05 | +18.30 | +23.14% | 2 | 215 | 58.12% |
| CRM240621C00130000 | 2023-06-01 9:47AM EDT | 130.00 | 91.02 | 91.45 | 95.50 | 0.00 | - | 2 | 50 | 56.80% |
| CRM240621C00135000 | 2023-06-01 9:46AM EDT | 135.00 | 86.70 | 87.30 | 90.65 | 0.00 | - | 2 | 14 | 54.73% |
| CRM240621C00140000 | 2023-06-01 9:46AM EDT | 140.00 | 83.05 | 82.90 | 86.80 | 0.00 | - | 2 | 52 | 53.42% |
| CRM240621C00145000 | 2023-06-01 11:10AM EDT | 145.00 | 80.90 | 79.00 | 82.40 | 0.00 | - | 3 | 48 | 52.00% |
| CRM240621C00150000 | 2023-06-01 10:55AM EDT | 150.00 | 77.20 | 75.70 | 78.05 | 0.00 | - | 4 | 81 | 51.11% |
| CRM240621C00155000 | 2023-06-01 3:55PM EDT | 155.00 | 73.00 | 71.75 | 74.10 | 0.00 | - | 1 | 98 | 51.87% |
| CRM240621C00160000 | 2023-06-02 3:33PM EDT | 160.00 | 67.90 | 67.05 | 70.20 | -0.63 | -0.92% | 25 | 201 | 50.59% |
| CRM240621C00165000 | 2023-06-01 11:11AM EDT | 165.00 | 65.30 | 64.05 | 66.35 | 0.00 | - | 10 | 121 | 49.32% |
| CRM240621C00170000 | 2023-06-01 3:59PM EDT | 170.00 | 61.44 | 60.25 | 62.75 | 0.00 | - | 310 | 234 | 48.35% |
| CRM240621C00175000 | 2023-06-02 3:21PM EDT | 175.00 | 56.65 | 56.15 | 58.90 | -3.30 | -5.50% | 7 | 75 | 46.94% |
| CRM240621C00180000 | 2023-06-01 10:21AM EDT | 180.00 | 53.45 | 53.85 | 55.50 | 0.00 | - | 36 | 63 | 46.09% |
| CRM240621C00185000 | 2023-06-02 1:57PM EDT | 185.00 | 50.10 | 50.15 | 52.15 | -1.84 | -3.54% | 3 | 88 | 45.20% |
| CRM240621C00190000 | 2023-06-01 12:44PM EDT | 190.00 | 48.15 | 46.40 | 49.10 | -0.40 | -0.82% | 1 | 322 | 44.61% |
| CRM240621C00195000 | 2023-06-02 1:53PM EDT | 195.00 | 43.75 | 44.05 | 45.75 | -0.90 | -2.02% | 16 | 110 | 43.52% |
| CRM240621C00200000 | 2023-06-02 3:10PM EDT | 200.00 | 40.30 | 40.70 | 42.35 | -1.37 | -3.29% | 227 | 237 | 42.29% |
| CRM240621C00210000 | 2023-06-02 1:57PM EDT | 210.00 | 35.05 | 35.20 | 36.60 | -1.95 | -5.27% | 20 | 249 | 40.80% |
| CRM240621C00220000 | 2023-06-02 3:13PM EDT | 220.00 | 29.57 | 30.30 | 31.20 | -2.38 | -7.45% | 22 | 670 | 39.28% |
| CRM240621C00230000 | 2023-06-02 3:13PM EDT | 230.00 | 25.05 | 25.40 | 26.95 | -2.30 | -8.41% | 25 | 1,181 | 38.63% |
| CRM240621C00240000 | 2023-06-02 9:57AM EDT | 240.00 | 21.71 | 20.75 | 22.80 | -0.99 | -4.36% | 16 | 382 | 37.63% |
| CRM240621C00250000 | 2023-06-02 10:39AM EDT | 250.00 | 18.11 | 17.40 | 19.10 | -0.61 | -3.26% | 22 | 420 | 36.68% |
| CRM240621C00260000 | 2023-06-02 12:26PM EDT | 260.00 | 14.34 | 14.75 | 16.10 | -1.56 | -9.81% | 2 | 503 | 36.10% |
| CRM240621C00270000 | 2023-06-02 12:36PM EDT | 270.00 | 12.15 | 12.30 | 13.50 | -0.92 | -7.04% | 86 | 583 | 35.59% |
| CRM240621C00280000 | 2023-06-02 11:45AM EDT | 280.00 | 9.95 | 10.10 | 11.15 | -0.85 | -7.87% | 1 | 339 | 34.97% |
| CRM240621C00290000 | 2023-06-02 12:51PM EDT | 290.00 | 8.55 | 8.30 | 9.30 | -0.65 | -7.07% | 2 | 93 | 34.62% |
| CRM240621C00300000 | 2023-06-02 3:31PM EDT | 300.00 | 6.85 | 6.65 | 7.45 | -0.40 | -5.52% | 61 | 82 | 33.86% |
| CRM240621C00310000 | 2023-06-02 12:26PM EDT | 310.00 | 5.60 | 5.65 | 6.35 | -0.52 | -8.50% | 6 | 149 | 33.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-06-01 11:07AM EDT | 80.00 | 0.41 | 0.35 | 1.15 | 0.00 | - | 5 | 184 | 50.56% |
| CRM240621P00085000 | 2023-05-31 12:23PM EDT | 85.00 | 0.93 | 0.55 | 1.05 | 0.00 | - | 2 | 8 | 50.64% |
| CRM240621P00090000 | 2023-05-02 1:53PM EDT | 90.00 | 1.67 | 0.46 | 1.45 | 0.00 | - | 10 | 21 | 50.88% |
| CRM240621P00095000 | 2023-05-31 12:51PM EDT | 95.00 | 1.42 | 0.81 | 1.61 | 0.00 | - | 10 | 30 | 49.08% |
| CRM240621P00100000 | 2023-06-01 10:03AM EDT | 100.00 | 1.50 | 1.01 | 1.45 | 0.00 | - | 1 | 145 | 45.33% |
| CRM240621P00105000 | 2023-05-19 10:49AM EDT | 105.00 | 2.01 | 1.25 | 1.68 | 0.00 | - | 1 | 37 | 44.12% |
| CRM240621P00110000 | 2023-06-02 3:40PM EDT | 110.00 | 1.72 | 1.62 | 1.93 | -0.53 | -23.56% | 5 | 80 | 42.90% |
| CRM240621P00115000 | 2023-05-02 1:53PM EDT | 115.00 | 3.70 | 1.59 | 2.90 | 0.00 | - | 17 | 44 | 44.65% |
| CRM240621P00120000 | 2023-06-02 1:19PM EDT | 120.00 | 2.47 | 1.49 | 3.55 | -0.02 | -0.80% | 1 | 109 | 44.43% |
| CRM240621P00125000 | 2023-06-02 1:56PM EDT | 125.00 | 2.80 | 2.53 | 3.45 | -0.25 | -8.20% | 3 | 132 | 41.54% |
| CRM240621P00130000 | 2023-06-01 2:01PM EDT | 130.00 | 3.35 | 2.23 | 3.40 | 0.00 | - | 6 | 290 | 38.91% |
| CRM240621P00135000 | 2023-06-02 9:41AM EDT | 135.00 | 3.80 | 3.15 | 5.05 | -0.05 | -1.30% | 31 | 827 | 41.22% |
| CRM240621P00140000 | 2023-06-01 3:00PM EDT | 140.00 | 4.40 | 3.25 | 4.40 | 0.00 | - | 10 | 306 | 37.03% |
| CRM240621P00145000 | 2023-05-31 2:54PM EDT | 145.00 | 5.96 | 4.75 | 5.35 | 0.00 | - | 2 | 389 | 37.00% |
| CRM240621P00150000 | 2023-06-02 11:58AM EDT | 150.00 | 6.00 | 4.65 | 6.05 | +0.09 | +1.52% | 2 | 259 | 36.16% |
| CRM240621P00155000 | 2023-05-30 3:27PM EDT | 155.00 | 7.40 | 6.20 | 6.70 | 0.00 | - | 50 | 811 | 35.09% |
| CRM240621P00160000 | 2023-06-02 3:05PM EDT | 160.00 | 7.35 | 7.05 | 7.65 | -1.23 | -14.34% | 2 | 188 | 34.49% |
| CRM240621P00165000 | 2023-06-02 3:01PM EDT | 165.00 | 8.30 | 7.80 | 9.00 | -0.80 | -8.79% | 1 | 501 | 34.42% |
| CRM240621P00170000 | 2023-06-02 10:24AM EDT | 170.00 | 9.90 | 8.80 | 9.95 | -0.72 | -6.78% | 1 | 672 | 33.48% |
| CRM240621P00175000 | 2023-06-01 11:08AM EDT | 175.00 | 11.15 | 10.30 | 11.05 | 0.00 | - | 28 | 1,105 | 32.66% |
| CRM240621P00180000 | 2023-06-02 9:32AM EDT | 180.00 | 12.07 | 11.55 | 12.00 | -0.44 | -3.52% | 18 | 360 | 31.48% |
| CRM240621P00185000 | 2023-06-01 9:48AM EDT | 185.00 | 14.85 | 12.35 | 14.00 | 0.00 | - | 8 | 249 | 31.65% |
| CRM240621P00190000 | 2023-06-02 3:27PM EDT | 190.00 | 15.00 | 14.20 | 15.15 | 0.00 | - | 20 | 286 | 30.48% |
| CRM240621P00195000 | 2023-06-01 12:39PM EDT | 195.00 | 17.00 | 15.55 | 17.15 | 0.00 | - | 15 | 291 | 30.27% |
| CRM240621P00200000 | 2023-06-02 2:13PM EDT | 200.00 | 18.80 | 17.40 | 19.15 | -1.40 | -6.93% | 152 | 978 | 29.88% |
| CRM240621P00210000 | 2023-06-01 10:51AM EDT | 210.00 | 22.96 | 21.55 | 22.85 | 0.00 | - | 3 | 195 | 28.23% |
| CRM240621P00220000 | 2023-06-02 1:56PM EDT | 220.00 | 27.45 | 26.15 | 27.60 | +0.35 | +1.29% | 4 | 188 | 27.14% |
| CRM240621P00230000 | 2023-06-02 12:21PM EDT | 230.00 | 33.63 | 31.40 | 33.30 | -0.07 | -0.21% | 3 | 198 | 26.44% |
| CRM240621P00240000 | 2023-06-02 12:21PM EDT | 240.00 | 39.63 | 37.40 | 39.10 | +1.32 | +3.45% | 2 | 331 | 25.11% |
| CRM240621P00250000 | 2023-06-02 3:43PM EDT | 250.00 | 45.01 | 44.05 | 45.35 | +0.01 | +0.02% | 11 | 251 | 23.49% |
| CRM240621P00260000 | 2023-06-01 1:20PM EDT | 260.00 | 51.62 | 50.30 | 53.90 | 0.00 | - | 6 | 79 | 24.19% |
| CRM240621P00270000 | 2023-06-01 3:59PM EDT | 270.00 | 60.00 | 58.10 | 61.55 | 0.00 | - | 8 | 54 | 22.92% |
| CRM240621P00280000 | 2023-05-31 12:19PM EDT | 280.00 | 66.51 | 66.90 | 69.90 | 0.00 | - | 242 | 126 | 21.89% |
| CRM240621P00290000 | 2023-06-01 10:55AM EDT | 290.00 | 77.69 | 76.20 | 79.05 | 0.00 | - | 30 | 75 | 21.77% |
| CRM240621P00300000 | 2023-06-01 11:26AM EDT | 300.00 | 88.00 | 85.25 | 88.85 | 0.00 | - | 60 | 255 | 22.91% |
© 2023 Yahoo. All rights reserved.