Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,763.91 -19.37 (-0.51%) Dow
30,079.64 -194.23 (-0.64%) Nasdaq
11,128.63 -20.00 (-0.18%) BTC-USD
20,132.95 -90.64 (-0.45%) CMC Crypto 200
458.02 -5.10 (-1.10%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:145.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007C00145000 | 2022-10-05 10:32AM EDT | 2022-10-07 | 8.79 | 11.10 | 11.45 | 0.00 | - | 2 | 225 | 66.11% |
| CRM221014C00145000 | 2022-10-05 1:16PM EDT | 2022-10-14 | 12.65 | 12.10 | 12.35 | 0.00 | - | 4 | 92 | 50.90% |
| CRM221021C00145000 | 2022-10-06 11:32AM EDT | 2022-10-21 | 13.15 | 13.10 | 13.40 | -0.61 | -4.43% | 6 | 381 | 51.00% |
| CRM221028C00145000 | 2022-10-04 3:10PM EDT | 2022-10-28 | 13.45 | 14.10 | 14.30 | 0.00 | - | 17 | 344 | 49.87% |
| CRM221104C00145000 | 2022-10-03 10:37AM EDT | 2022-11-04 | 8.10 | 14.60 | 15.35 | 0.00 | - | 26 | 22 | 50.76% |
| CRM221111C00145000 | 2022-10-03 2:19PM EDT | 2022-11-11 | 10.30 | 15.65 | 16.20 | 0.00 | - | - | 15 | 50.71% |
| CRM221118C00145000 | 2022-10-06 12:37PM EDT | 2022-11-18 | 16.42 | 16.40 | 16.70 | +1.72 | +11.70% | 4 | 484 | 49.16% |
| CRM221216C00145000 | 2022-10-06 9:37AM EDT | 2022-12-16 | 20.85 | 19.55 | 19.90 | +1.75 | +9.16% | 1 | 100 | 50.66% |
| CRM230120C00145000 | 2022-10-06 10:31AM EDT | 2023-01-20 | 20.95 | 21.85 | 22.15 | +1.19 | +6.02% | 1 | 309 | 49.42% |
| CRM230217C00145000 | 2022-10-06 9:36AM EDT | 2023-02-17 | 24.90 | 23.65 | 24.05 | +3.10 | +14.22% | 15 | 69 | 49.43% |
| CRM230317C00145000 | 2022-09-30 2:51PM EDT | 2023-03-17 | 18.95 | 25.50 | 25.90 | 0.00 | - | 1 | 42 | 49.79% |
| CRM230519C00145000 | 2022-09-29 1:50PM EDT | 2023-05-19 | 23.00 | 28.60 | 28.90 | 0.00 | - | 1 | 84 | 48.87% |
| CRM230616C00145000 | 2022-10-03 3:06PM EDT | 2023-06-16 | 30.30 | 29.90 | 30.45 | +5.30 | +21.20% | 1 | 28 | 49.31% |
| CRM240119C00145000 | 2022-10-06 10:11AM EDT | 2024-01-19 | 37.43 | 38.25 | 39.00 | +5.93 | +18.83% | 1 | 133 | 49.28% |
| CRM250117C00145000 | 2022-10-05 9:35AM EDT | 2025-01-17 | 46.85 | 47.70 | 49.05 | 0.00 | - | 1 | 11 | 48.76% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007P00145000 | 2022-10-06 12:53PM EDT | 2022-10-07 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 69 | 948 | 48.44% |
| CRM221014P00145000 | 2022-10-06 12:50PM EDT | 2022-10-14 | 0.88 | 0.87 | 0.96 | -0.08 | -8.33% | 71 | 696 | 47.49% |
| CRM221021P00145000 | 2022-10-06 1:15PM EDT | 2022-10-21 | 1.84 | 1.77 | 1.84 | -0.10 | -5.15% | 448 | 3,527 | 45.83% |
| CRM221028P00145000 | 2022-10-06 12:41PM EDT | 2022-10-28 | 2.65 | 2.54 | 2.73 | +0.04 | +1.53% | 8 | 244 | 45.78% |
| CRM221104P00145000 | 2022-10-05 12:26PM EDT | 2022-11-04 | 3.78 | 3.35 | 3.55 | 0.00 | - | 1 | 47 | 45.80% |
| CRM221111P00145000 | 2022-10-06 1:05PM EDT | 2022-11-11 | 4.20 | 3.95 | 4.25 | +0.15 | +3.70% | 5 | 15 | 45.47% |
| CRM221118P00145000 | 2022-10-06 12:50PM EDT | 2022-11-18 | 4.57 | 4.55 | 4.70 | +0.11 | +2.47% | 115 | 1,614 | 44.14% |
| CRM221216P00145000 | 2022-10-06 12:00PM EDT | 2022-12-16 | 7.58 | 7.35 | 7.50 | +0.03 | +0.40% | 37 | 1,969 | 46.01% |
| CRM230120P00145000 | 2022-10-06 11:53AM EDT | 2023-01-20 | 8.95 | 9.05 | 9.20 | +0.05 | +0.56% | 15 | 3,378 | 43.31% |
| CRM230217P00145000 | 2022-10-06 1:14PM EDT | 2023-02-17 | 10.40 | 10.30 | 10.45 | -1.00 | -8.77% | 40 | 1,406 | 42.17% |
| CRM230317P00145000 | 2022-10-06 11:05AM EDT | 2023-03-17 | 11.80 | 11.65 | 11.85 | 0.00 | - | 14 | 587 | 42.04% |
| CRM230519P00145000 | 2022-10-06 1:12PM EDT | 2023-05-19 | 13.85 | 13.65 | 13.95 | +0.30 | +2.21% | 9 | 141 | 40.34% |
| CRM230616P00145000 | 2022-10-06 1:12PM EDT | 2023-06-16 | 14.85 | 14.65 | 14.85 | 0.00 | - | 6 | 310 | 39.92% |
| CRM240119P00145000 | 2022-10-04 12:41PM EDT | 2024-01-19 | 18.85 | 19.35 | 19.75 | 0.00 | - | 5 | 822 | 36.78% |
| CRM250117P00145000 | 2022-10-04 3:14PM EDT | 2025-01-17 | 24.20 | 23.40 | 24.65 | 0.00 | - | 2 | 32 | 33.25% |
© 2022 Yahoo. All rights reserved.
