Singapore markets close in 5 hours 36 minutes
Straits Times Index
3,159.37 +7.81 (+0.25%) Nikkei
27,149.76 -161.54 (-0.59%) Hang Seng
17,828.78 -183.37 (-1.02%) FTSE 100
6,997.27 -55.35 (-0.78%) BTC-USD
20,015.52 -314.68 (-1.55%) CMC Crypto 200
455.42 -7.70 (-1.66%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021C00125000 | 2022-09-23 3:42PM EDT | 2022-10-21 | 23.60 | 30.35 | 31.50 | 0.00 | - | 22 | 26 | 67.97% |
| CRM221118C00125000 | 2022-10-06 11:07AM EDT | 2022-11-18 | 33.15 | 31.75 | 33.05 | +2.33 | +7.56% | 5 | 26 | 58.23% |
| CRM221216C00125000 | 2022-09-22 10:34AM EDT | 2022-12-16 | 31.54 | 34.05 | 34.75 | 0.00 | - | 7 | 65 | 58.31% |
| CRM230120C00125000 | 2022-10-03 1:00PM EDT | 2023-01-20 | 28.85 | 35.85 | 36.75 | 0.00 | - | 5 | 81 | 56.40% |
| CRM230217C00125000 | 2022-09-12 10:56AM EDT | 2023-02-17 | 44.55 | 37.25 | 38.10 | 0.00 | - | 3 | 22 | 55.38% |
| CRM230317C00125000 | 2022-09-29 12:31PM EDT | 2023-03-17 | 33.00 | 38.65 | 39.45 | 0.00 | - | 3 | 52 | 54.94% |
| CRM230519C00125000 | 2022-09-22 1:30PM EDT | 2023-05-19 | 37.75 | 41.10 | 42.50 | 0.00 | - | - | 6 | 54.10% |
| CRM230616C00125000 | 2022-10-04 10:28AM EDT | 2023-06-16 | 42.65 | 42.50 | 43.25 | 0.00 | - | 3 | 56 | 53.71% |
| CRM240119C00125000 | 2022-10-04 3:36PM EDT | 2024-01-19 | 49.95 | 49.35 | 50.65 | 0.00 | - | 4 | 95 | 52.18% |
| CRM250117C00125000 | 2022-10-04 12:23PM EDT | 2025-01-17 | 60.00 | 57.85 | 60.15 | 0.00 | - | 1 | 4 | 51.12% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007P00125000 | 2022-10-06 1:32PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 768 | 157.81% |
| CRM221014P00125000 | 2022-10-06 3:16PM EDT | 2022-10-14 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 8 | 273 | 67.19% |
| CRM221021P00125000 | 2022-10-06 3:07PM EDT | 2022-10-21 | 0.25 | 0.23 | 0.28 | 0.00 | - | 27 | 3,213 | 60.35% |
| CRM221028P00125000 | 2022-10-06 2:36PM EDT | 2022-10-28 | 0.47 | 0.47 | 0.58 | -0.08 | -14.55% | 3 | 57 | 57.62% |
| CRM221104P00125000 | 2022-10-06 2:48PM EDT | 2022-11-04 | 0.79 | 0.76 | 0.90 | 0.00 | - | 11 | 28 | 55.86% |
| CRM221111P00125000 | 2022-10-06 10:41AM EDT | 2022-11-11 | 1.10 | 1.01 | 1.16 | -0.17 | -13.39% | 1 | 6 | 53.71% |
| CRM221118P00125000 | 2022-10-06 12:11PM EDT | 2022-11-18 | 1.33 | 1.33 | 1.42 | +0.05 | +3.91% | 92 | 1,501 | 52.49% |
| CRM221216P00125000 | 2022-10-06 11:13AM EDT | 2022-12-16 | 2.98 | 2.93 | 3.10 | +0.14 | +4.93% | 3 | 364 | 52.67% |
| CRM230120P00125000 | 2022-10-06 2:24PM EDT | 2023-01-20 | 4.15 | 4.15 | 4.35 | -0.08 | -1.89% | 45 | 2,878 | 49.69% |
| CRM230217P00125000 | 2022-10-06 3:30PM EDT | 2023-02-17 | 5.10 | 5.05 | 5.30 | +0.10 | +2.00% | 26 | 505 | 48.06% |
| CRM230317P00125000 | 2022-10-06 3:45PM EDT | 2023-03-17 | 6.10 | 6.05 | 6.25 | -0.15 | -2.40% | 10 | 470 | 47.07% |
| CRM230519P00125000 | 2022-10-06 3:58PM EDT | 2023-05-19 | 7.75 | 7.55 | 7.80 | 0.00 | - | 20 | 145 | 44.42% |
| CRM230616P00125000 | 2022-10-06 3:29PM EDT | 2023-06-16 | 8.50 | 8.50 | 8.60 | 0.00 | - | 119 | 1,349 | 44.00% |
| CRM240119P00125000 | 2022-10-05 3:47PM EDT | 2024-01-19 | 12.20 | 12.40 | 13.15 | 0.00 | - | 2 | 1,248 | 40.77% |
| CRM250117P00125000 | 2022-10-04 1:21PM EDT | 2025-01-17 | 16.23 | 15.55 | 17.40 | 0.00 | - | 1 | 31 | 36.34% |
© 2022 Yahoo. All rights reserved.
