Singapore markets close in 6 hours 58 minutes
Straits Times Index
3,161.12 -20.85 (-0.66%) Nikkei
26,623.27 +191.72 (+0.73%) Hang Seng
17,794.76 -60.38 (-0.34%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
19,779.08 +909.13 (+4.82%) CMC Crypto 200
453.48 +20.38 (+4.71%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007C00135000 | 2022-09-21 1:51PM EDT | 2022-10-07 | 17.65 | 12.50 | 13.30 | 0.00 | - | - | 1 | 56.27% |
| CRM221021C00135000 | 2022-09-26 3:57PM EDT | 2022-10-21 | 14.92 | 14.55 | 14.85 | -0.08 | -0.53% | 10 | 22 | 52.92% |
| CRM221118C00135000 | 2022-09-22 3:49PM EDT | 2022-11-18 | 21.30 | 17.05 | 17.85 | 0.00 | - | 16 | 30 | 50.91% |
| CRM221216C00135000 | 2022-09-21 2:31PM EDT | 2022-12-16 | 22.45 | 19.60 | 20.35 | 0.00 | - | 6 | 19 | 51.48% |
| CRM230120C00135000 | 2022-09-08 10:10AM EDT | 2023-01-20 | 28.62 | 21.85 | 22.45 | 0.00 | - | 1 | 113 | 50.29% |
| CRM230217C00135000 | 2022-09-22 9:32AM EDT | 2023-02-17 | 27.44 | 23.30 | 24.05 | 0.00 | - | 3 | 11 | 50.79% |
| CRM230317C00135000 | 2022-09-21 3:26PM EDT | 2023-03-17 | 27.95 | 25.40 | 25.80 | 0.00 | - | 1 | 51 | 50.68% |
| CRM230519C00135000 | 2022-09-26 10:16AM EDT | 2023-05-19 | 31.00 | 28.10 | 28.70 | -0.15 | -0.48% | 3 | 13 | 50.53% |
| CRM230616C00135000 | 2022-09-23 10:01AM EDT | 2023-06-16 | 29.07 | 29.25 | 30.05 | 0.00 | - | 1 | 77 | 50.72% |
| CRM240119C00135000 | 2022-09-26 12:36PM EDT | 2024-01-19 | 36.95 | 36.75 | 38.10 | -3.55 | -8.77% | 9 | 108 | 50.64% |
| CRM250117C00135000 | 2022-09-23 2:11PM EDT | 2025-01-17 | 46.50 | 45.85 | 48.10 | 0.00 | - | 4 | 10 | 50.69% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00135000 | 2022-09-26 3:34PM EDT | 2022-09-30 | 0.40 | 0.38 | 0.48 | -0.20 | -33.33% | 116 | 850 | 60.45% |
| CRM221007P00135000 | 2022-09-26 3:36PM EDT | 2022-10-07 | 1.28 | 1.33 | 1.47 | -0.22 | -14.67% | 196 | 724 | 53.64% |
| CRM221014P00135000 | 2022-09-26 3:53PM EDT | 2022-10-14 | 2.16 | 2.19 | 2.43 | -0.20 | -8.47% | 109 | 351 | 51.83% |
| CRM221021P00135000 | 2022-09-26 3:56PM EDT | 2022-10-21 | 2.90 | 2.90 | 3.15 | -0.02 | -0.68% | 120 | 3,517 | 50.02% |
| CRM221028P00135000 | 2022-09-26 3:08PM EDT | 2022-10-28 | 3.55 | 3.50 | 3.85 | -0.15 | -4.05% | 17 | 65 | 50.10% |
| CRM221104P00135000 | 2022-09-26 3:30PM EDT | 2022-11-04 | 4.17 | 4.10 | 4.55 | -0.17 | -3.92% | 5 | 6 | 49.77% |
| CRM221118P00135000 | 2022-09-26 3:55PM EDT | 2022-11-18 | 5.35 | 5.20 | 5.50 | +0.17 | +3.28% | 163 | 917 | 47.67% |
| CRM221216P00135000 | 2022-09-26 3:45PM EDT | 2022-12-16 | 7.65 | 7.55 | 7.90 | +0.19 | +2.55% | 47 | 599 | 48.44% |
| CRM230120P00135000 | 2022-09-26 2:52PM EDT | 2023-01-20 | 8.90 | 9.05 | 9.45 | -0.50 | -5.32% | 23 | 2,289 | 45.70% |
| CRM230217P00135000 | 2022-09-26 1:08PM EDT | 2023-02-17 | 10.40 | 10.10 | 10.45 | +0.15 | +1.46% | 7 | 1,014 | 44.02% |
| CRM230317P00135000 | 2022-09-26 2:33PM EDT | 2023-03-17 | 11.55 | 11.45 | 11.90 | 0.00 | - | 49 | 677 | 44.23% |
| CRM230519P00135000 | 2022-09-26 10:41AM EDT | 2023-05-19 | 12.40 | 13.05 | 13.70 | -0.78 | -5.92% | 8 | 10 | 42.03% |
| CRM230616P00135000 | 2022-09-26 3:38PM EDT | 2023-06-16 | 14.20 | 14.10 | 14.40 | -0.30 | -2.07% | 47 | 206 | 41.27% |
| CRM240119P00135000 | 2022-09-26 10:52AM EDT | 2024-01-19 | 17.64 | 17.50 | 18.85 | -0.86 | -4.65% | 3 | 737 | 37.76% |
| CRM250117P00135000 | 2022-09-19 2:47PM EDT | 2025-01-17 | 22.40 | 22.15 | 23.95 | 0.00 | - | 2 | 4 | 34.73% |
© 2022 Yahoo. All rights reserved.
