CRM - salesforce.com, inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-05-30 10:19AM EDT | 65.00 | 158.40 | 147.00 | 150.35 | 0.00 | - | 2 | 994 | 75.89% |
| CRM250117C00070000 | 2023-06-01 11:07AM EDT | 70.00 | 149.00 | 143.00 | 145.85 | 0.00 | - | 1 | 205 | 74.17% |
| CRM250117C00075000 | 2023-05-22 2:23PM EDT | 75.00 | 144.03 | 138.10 | 141.55 | 0.00 | - | 20 | 66 | 71.27% |
| CRM250117C00080000 | 2023-05-22 2:21PM EDT | 80.00 | 139.57 | 134.25 | 137.20 | 0.00 | - | 12 | 152 | 70.03% |
| CRM250117C00085000 | 2023-05-22 11:51AM EDT | 85.00 | 135.13 | 129.75 | 132.50 | 0.00 | - | 10 | 18 | 67.31% |
| CRM250117C00090000 | 2023-05-22 11:51AM EDT | 90.00 | 130.82 | 125.20 | 128.35 | 0.00 | - | 10 | 37 | 65.37% |
| CRM250117C00095000 | 2023-05-26 10:16AM EDT | 95.00 | 130.00 | 120.50 | 124.10 | 0.00 | - | 1 | 16 | 63.15% |
| CRM250117C00100000 | 2023-06-01 11:10AM EDT | 100.00 | 123.00 | 117.25 | 119.75 | 0.00 | - | 4 | 143 | 62.53% |
| CRM250117C00105000 | 2023-05-22 12:13PM EDT | 105.00 | 118.56 | 112.35 | 115.25 | 0.00 | - | 10 | 18 | 59.87% |
| CRM250117C00110000 | 2023-06-02 12:04PM EDT | 110.00 | 113.20 | 108.20 | 111.30 | 0.00 | - | 1 | 64 | 58.63% |
| CRM250117C00115000 | 2023-05-22 12:10PM EDT | 115.00 | 110.02 | 104.30 | 107.10 | 0.00 | - | 4 | 111 | 57.34% |
| CRM250117C00120000 | 2023-05-26 3:25PM EDT | 120.00 | 110.42 | 100.55 | 103.25 | 0.00 | - | 6 | 285 | 56.46% |
| CRM250117C00125000 | 2023-05-31 3:59PM EDT | 125.00 | 114.00 | 96.50 | 98.90 | 0.00 | - | 1 | 70 | 54.83% |
| CRM250117C00130000 | 2023-05-16 2:02PM EDT | 130.00 | 90.65 | 92.55 | 94.90 | 0.00 | - | 2 | 129 | 53.57% |
| CRM250117C00135000 | 2023-06-02 12:38PM EDT | 135.00 | 93.00 | 88.40 | 91.25 | 0.00 | - | 3 | 75 | 52.38% |
| CRM250117C00140000 | 2023-06-02 1:59PM EDT | 140.00 | 89.50 | 84.50 | 86.80 | 0.00 | - | 1 | 188 | 50.76% |
| CRM250117C00145000 | 2023-06-02 3:52PM EDT | 145.00 | 86.40 | 81.35 | 83.20 | 0.00 | - | 4 | 191 | 50.25% |
| CRM250117C00150000 | 2023-06-05 9:30AM EDT | 150.00 | 81.10 | 77.60 | 79.15 | -3.10 | -3.68% | 3 | 334 | 49.99% |
| CRM250117C00155000 | 2023-06-02 12:44PM EDT | 155.00 | 78.40 | 73.85 | 76.55 | 0.00 | - | 1 | 109 | 50.29% |
| CRM250117C00160000 | 2023-06-02 2:39PM EDT | 160.00 | 75.14 | 69.85 | 72.20 | 0.00 | - | 15 | 191 | 48.28% |
| CRM250117C00165000 | 2023-06-01 3:08PM EDT | 165.00 | 74.00 | 66.90 | 68.60 | 0.00 | - | 64 | 451 | 47.18% |
| CRM250117C00170000 | 2023-06-05 10:42AM EDT | 170.00 | 64.87 | 63.45 | 65.60 | -3.63 | -5.30% | 22 | 292 | 46.74% |
| CRM250117C00175000 | 2023-06-01 2:04PM EDT | 175.00 | 66.75 | 60.45 | 62.15 | 0.00 | - | 5 | 148 | 45.70% |
| CRM250117C00180000 | 2023-06-05 9:52AM EDT | 180.00 | 60.05 | 57.70 | 59.20 | -1.93 | -3.11% | 68 | 748 | 45.17% |
| CRM250117C00185000 | 2023-06-02 1:56PM EDT | 185.00 | 58.30 | 54.65 | 56.15 | 0.00 | - | 2 | 300 | 44.45% |
| CRM250117C00190000 | 2023-06-02 2:27PM EDT | 190.00 | 55.30 | 51.65 | 52.60 | 0.00 | - | 10 | 642 | 43.15% |
| CRM250117C00195000 | 2023-06-05 9:52AM EDT | 195.00 | 51.05 | 48.40 | 50.05 | -1.50 | -2.85% | 42 | 119 | 42.82% |
| CRM250117C00200000 | 2023-06-05 9:52AM EDT | 200.00 | 47.40 | 46.50 | 47.00 | -2.25 | -4.53% | 9 | 1,370 | 41.91% |
| CRM250117C00210000 | 2023-06-05 10:43AM EDT | 210.00 | 41.47 | 40.60 | 42.05 | -2.93 | -6.60% | 5 | 540 | 41.03% |
| CRM250117C00220000 | 2023-06-05 10:44AM EDT | 220.00 | 36.30 | 35.90 | 37.25 | -2.77 | -7.09% | 4 | 549 | 40.00% |
| CRM250117C00230000 | 2023-06-05 9:50AM EDT | 230.00 | 33.58 | 31.15 | 32.55 | -0.77 | -2.24% | 2 | 634 | 38.78% |
| CRM250117C00240000 | 2023-06-02 1:48PM EDT | 240.00 | 30.70 | 27.85 | 28.50 | 0.00 | - | 14 | 1,596 | 37.88% |
| CRM250117C00250000 | 2023-06-05 9:57AM EDT | 250.00 | 24.95 | 24.35 | 24.85 | -1.87 | -6.97% | 8 | 602 | 37.07% |
| CRM250117C00260000 | 2023-06-05 10:10AM EDT | 260.00 | 22.20 | 21.15 | 21.60 | -1.20 | -5.13% | 1 | 1,044 | 36.36% |
| CRM250117C00270000 | 2023-06-02 3:42PM EDT | 270.00 | 20.40 | 18.35 | 18.70 | 0.00 | - | 12 | 202 | 35.71% |
| CRM250117C00280000 | 2023-06-05 10:43AM EDT | 280.00 | 15.92 | 15.90 | 16.25 | -1.42 | -8.19% | 17 | 1,166 | 35.24% |
| CRM250117C00290000 | 2023-06-05 10:35AM EDT | 290.00 | 13.85 | 13.80 | 14.05 | -1.08 | -7.23% | 4 | 185 | 34.78% |
| CRM250117C00300000 | 2023-06-05 9:57AM EDT | 300.00 | 11.95 | 11.80 | 12.20 | -1.01 | -7.79% | 5 | 303 | 34.45% |
| CRM250117C00310000 | 2023-06-02 10:49AM EDT | 310.00 | 11.75 | 10.10 | 10.45 | 0.00 | - | 3 | 31 | 33.99% |
| CRM250117C00320000 | 2023-06-05 10:44AM EDT | 320.00 | 8.67 | 8.65 | 9.10 | -1.15 | -11.71% | 3 | 69 | 33.80% |
| CRM250117C00330000 | 2023-06-05 9:30AM EDT | 330.00 | 8.40 | 7.40 | 7.85 | -0.25 | -2.89% | 5 | 61 | 33.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-06-02 12:07PM EDT | 65.00 | 0.76 | 0.33 | 1.22 | 0.00 | - | 2 | 1,058 | 52.31% |
| CRM250117P00070000 | 2023-05-31 3:51PM EDT | 70.00 | 1.01 | 0.46 | 1.43 | 0.00 | - | 7 | 185 | 50.75% |
| CRM250117P00075000 | 2023-06-05 10:44AM EDT | 75.00 | 1.15 | 0.83 | 1.67 | 0.00 | - | 30 | 152 | 49.32% |
| CRM250117P00080000 | 2023-06-02 9:46AM EDT | 80.00 | 1.35 | 0.83 | 1.93 | 0.00 | - | 1 | 93 | 47.94% |
| CRM250117P00085000 | 2023-05-30 2:17PM EDT | 85.00 | 1.83 | 1.28 | 2.22 | 0.00 | - | 1 | 97 | 46.64% |
| CRM250117P00090000 | 2023-06-02 12:07PM EDT | 90.00 | 1.80 | 1.31 | 2.55 | 0.00 | - | 3 | 336 | 45.45% |
| CRM250117P00095000 | 2023-06-02 11:21AM EDT | 95.00 | 2.12 | 1.88 | 2.93 | 0.00 | - | 10 | 111 | 44.37% |
| CRM250117P00100000 | 2023-06-05 9:30AM EDT | 100.00 | 2.49 | 1.93 | 3.05 | +0.49 | +24.50% | 2 | 227 | 42.30% |
| CRM250117P00105000 | 2023-05-23 11:03AM EDT | 105.00 | 3.75 | 2.31 | 3.80 | 0.00 | - | 8 | 103 | 42.32% |
| CRM250117P00110000 | 2023-05-30 12:58PM EDT | 110.00 | 4.00 | 3.30 | 3.65 | 0.00 | - | 1 | 65 | 39.48% |
| CRM250117P00115000 | 2023-06-01 3:23PM EDT | 115.00 | 3.90 | 3.85 | 4.05 | 0.00 | - | 4 | 161 | 38.32% |
| CRM250117P00120000 | 2023-06-01 3:07PM EDT | 120.00 | 4.55 | 4.40 | 4.65 | 0.00 | - | 1 | 435 | 37.62% |
| CRM250117P00125000 | 2023-06-05 10:21AM EDT | 125.00 | 5.07 | 5.05 | 5.30 | +0.02 | +0.40% | 3 | 535 | 36.90% |
| CRM250117P00130000 | 2023-06-01 3:57PM EDT | 130.00 | 5.95 | 5.75 | 6.00 | 0.00 | - | 27 | 1,475 | 36.18% |
| CRM250117P00135000 | 2023-06-01 10:40AM EDT | 135.00 | 6.85 | 6.50 | 6.95 | 0.00 | - | 5 | 878 | 35.83% |
| CRM250117P00140000 | 2023-05-30 2:09PM EDT | 140.00 | 8.05 | 7.30 | 7.80 | 0.00 | - | 2 | 1,626 | 35.14% |
| CRM250117P00145000 | 2023-06-02 9:40AM EDT | 145.00 | 8.05 | 8.20 | 8.55 | 0.00 | - | 1 | 174 | 34.19% |
| CRM250117P00150000 | 2023-06-05 10:31AM EDT | 150.00 | 9.42 | 9.25 | 9.80 | +0.51 | +5.72% | 2 | 1,551 | 33.93% |
| CRM250117P00155000 | 2023-06-02 3:02PM EDT | 155.00 | 9.85 | 10.35 | 10.85 | 0.00 | - | 6 | 508 | 33.23% |
| CRM250117P00160000 | 2023-06-01 3:38PM EDT | 160.00 | 11.50 | 11.50 | 11.75 | 0.00 | - | 50 | 355 | 32.23% |
| CRM250117P00165000 | 2023-06-02 1:24PM EDT | 165.00 | 12.45 | 12.75 | 13.20 | 0.00 | - | 2 | 775 | 31.87% |
| CRM250117P00170000 | 2023-05-31 11:14AM EDT | 170.00 | 15.03 | 14.10 | 14.55 | 0.00 | - | 10 | 1,837 | 31.26% |
| CRM250117P00175000 | 2023-06-01 12:09PM EDT | 175.00 | 15.65 | 15.55 | 15.85 | 0.00 | - | 24 | 272 | 30.48% |
| CRM250117P00180000 | 2023-06-02 11:18AM EDT | 180.00 | 17.07 | 17.05 | 17.55 | 0.00 | - | 7 | 575 | 30.06% |
| CRM250117P00185000 | 2023-06-02 11:01AM EDT | 185.00 | 18.49 | 18.75 | 19.35 | 0.00 | - | 2 | 336 | 29.63% |
| CRM250117P00190000 | 2023-06-02 3:48PM EDT | 190.00 | 19.50 | 20.30 | 21.45 | 0.00 | - | 3 | 935 | 29.39% |
| CRM250117P00195000 | 2023-06-01 12:42PM EDT | 195.00 | 21.64 | 22.45 | 22.85 | 0.00 | - | 10 | 206 | 28.32% |
| CRM250117P00200000 | 2023-06-02 3:49PM EDT | 200.00 | 23.15 | 24.40 | 25.75 | 0.00 | - | 8 | 740 | 28.64% |
| CRM250117P00210000 | 2023-06-01 3:00PM EDT | 210.00 | 27.62 | 28.65 | 29.80 | 0.00 | - | 24 | 634 | 27.18% |
| CRM250117P00220000 | 2023-06-02 1:58PM EDT | 220.00 | 32.30 | 33.50 | 34.55 | 0.00 | - | 18 | 452 | 25.94% |
| CRM250117P00230000 | 2023-06-05 10:28AM EDT | 230.00 | 39.27 | 38.95 | 39.75 | +2.02 | +5.42% | 15 | 106 | 24.63% |
| CRM250117P00240000 | 2023-06-05 10:28AM EDT | 240.00 | 45.07 | 44.75 | 46.25 | +1.21 | +2.76% | 16 | 365 | 24.06% |
| CRM250117P00250000 | 2023-06-05 9:57AM EDT | 250.00 | 51.20 | 51.30 | 52.20 | +1.29 | +2.58% | 4 | 686 | 22.37% |
| CRM250117P00260000 | 2023-06-01 3:00PM EDT | 260.00 | 55.07 | 58.10 | 59.10 | 0.00 | - | 6 | 83 | 21.02% |
| CRM250117P00270000 | 2023-05-30 11:18AM EDT | 270.00 | 62.65 | 65.75 | 66.55 | 0.00 | - | 9 | 8 | 19.54% |
| CRM250117P00280000 | 2023-06-01 1:02PM EDT | 280.00 | 69.95 | 74.00 | 76.15 | 0.00 | - | 1 | 174 | 20.62% |
| CRM250117P00290000 | 2023-05-31 3:15PM EDT | 290.00 | 76.25 | 82.55 | 84.35 | 0.00 | - | 46 | 17 | 18.92% |
| CRM250117P00300000 | 2023-05-31 3:36PM EDT | 300.00 | 84.50 | 90.95 | 94.05 | 0.00 | - | 10 | 7 | 19.60% |
| CRM250117P00310000 | 2023-05-31 12:32PM EDT | 310.00 | 93.85 | 100.25 | 102.90 | 0.00 | - | 86 | 40 | 17.43% |
| CRM250117P00320000 | 2023-05-31 12:15PM EDT | 320.00 | 104.29 | 110.00 | 113.65 | 0.00 | - | - | 0 | 21.02% |
| CRM250117P00330000 | 2023-05-31 12:16PM EDT | 330.00 | 112.10 | 120.15 | 123.45 | 0.00 | - | - | 0 | 21.53% |
© 2023 Yahoo. All rights reserved.