Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,753.49 -29.79 (-0.79%) Dow
29,973.82 -300.05 (-0.99%) Nasdaq
11,103.66 -44.98 (-0.40%) BTC-USD
20,092.00 -64.11 (-0.32%) CMC Crypto 200
456.94 -6.19 (-1.34%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:150.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007C00150000 | 2022-10-06 1:30PM EDT | 2022-10-07 | 6.50 | 6.10 | 6.35 | -0.20 | -2.99% | 47 | 559 | 47.85% |
| CRM221014C00150000 | 2022-10-06 12:21PM EDT | 2022-10-14 | 7.95 | 7.95 | 8.10 | -0.55 | -6.47% | 7 | 279 | 46.88% |
| CRM221021C00150000 | 2022-10-06 10:03AM EDT | 2022-10-21 | 8.90 | 9.15 | 9.35 | -1.00 | -10.10% | 203 | 2,888 | 46.06% |
| CRM221028C00150000 | 2022-10-06 10:51AM EDT | 2022-10-28 | 10.53 | 10.25 | 10.50 | -0.47 | -4.27% | 6 | 400 | 46.46% |
| CRM221104C00150000 | 2022-10-04 12:41PM EDT | 2022-11-04 | 12.35 | 11.30 | 11.60 | 0.00 | - | 5 | 54 | 47.29% |
| CRM221111C00150000 | 2022-10-06 9:46AM EDT | 2022-11-11 | 13.39 | 12.05 | 12.50 | +1.15 | +9.40% | 1 | 13 | 47.40% |
| CRM221118C00150000 | 2022-10-06 11:25AM EDT | 2022-11-18 | 13.10 | 12.80 | 13.10 | +1.52 | +13.13% | 859 | 4,317 | 46.40% |
| CRM221216C00150000 | 2022-10-06 10:31AM EDT | 2022-12-16 | 15.70 | 16.10 | 16.50 | -1.04 | -6.21% | 1 | 690 | 49.15% |
| CRM230120C00150000 | 2022-10-06 11:48AM EDT | 2023-01-20 | 19.00 | 18.60 | 18.95 | 0.00 | - | 11 | 832 | 47.88% |
| CRM230217C00150000 | 2022-10-06 10:05AM EDT | 2023-02-17 | 19.95 | 20.45 | 20.75 | -0.60 | -2.92% | 3 | 146 | 47.58% |
| CRM230317C00150000 | 2022-10-06 10:58AM EDT | 2023-03-17 | 22.80 | 22.45 | 22.80 | +0.85 | +3.87% | 6 | 175 | 48.43% |
| CRM230519C00150000 | 2022-10-04 12:23PM EDT | 2023-05-19 | 26.00 | 25.35 | 26.00 | 0.00 | - | 1 | 6 | 47.93% |
| CRM230616C00150000 | 2022-10-06 1:01PM EDT | 2023-06-16 | 27.40 | 27.05 | 27.40 | -0.18 | -0.65% | 4 | 169 | 48.03% |
| CRM240119C00150000 | 2022-10-05 3:41PM EDT | 2024-01-19 | 35.04 | 34.75 | 36.05 | -1.07 | -2.96% | 1 | 425 | 48.15% |
| CRM250117C00150000 | 2022-10-04 1:38PM EDT | 2025-01-17 | 45.40 | 45.25 | 46.65 | 0.00 | - | 5 | 43 | 48.27% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007P00150000 | 2022-10-06 2:01PM EDT | 2022-10-07 | 0.21 | 0.17 | 0.24 | -0.19 | -47.50% | 215 | 1,027 | 42.19% |
| CRM221014P00150000 | 2022-10-06 1:01PM EDT | 2022-10-14 | 1.90 | 1.83 | 1.94 | -0.13 | -6.40% | 56 | 297 | 44.70% |
| CRM221021P00150000 | 2022-10-06 12:21PM EDT | 2022-10-21 | 3.20 | 2.96 | 3.10 | +0.12 | +3.90% | 73 | 4,679 | 43.75% |
| CRM221028P00150000 | 2022-10-06 1:01PM EDT | 2022-10-28 | 4.05 | 3.95 | 4.15 | -0.10 | -2.41% | 29 | 123 | 43.90% |
| CRM221104P00150000 | 2022-10-06 12:00PM EDT | 2022-11-04 | 5.10 | 4.75 | 5.10 | +0.35 | +7.37% | 11 | 58 | 44.18% |
| CRM221111P00150000 | 2022-10-05 12:07PM EDT | 2022-11-11 | 6.23 | 5.45 | 5.85 | 0.00 | - | 2 | 30 | 43.82% |
| CRM221118P00150000 | 2022-10-06 1:20PM EDT | 2022-11-18 | 6.15 | 6.15 | 6.35 | +0.19 | +3.19% | 865 | 5,610 | 42.64% |
| CRM221216P00150000 | 2022-10-06 1:38PM EDT | 2022-12-16 | 9.25 | 9.15 | 9.35 | +0.15 | +1.65% | 31 | 2,670 | 44.74% |
| CRM230120P00150000 | 2022-10-06 1:45PM EDT | 2023-01-20 | 10.95 | 10.90 | 11.10 | 0.00 | - | 155 | 5,140 | 42.12% |
| CRM230217P00150000 | 2022-10-06 1:40PM EDT | 2023-02-17 | 12.30 | 12.15 | 12.40 | -1.15 | -8.55% | 69 | 859 | 41.08% |
| CRM230317P00150000 | 2022-10-06 1:55PM EDT | 2023-03-17 | 13.70 | 13.70 | 13.80 | -0.10 | -0.72% | 27 | 589 | 40.89% |
| CRM230519P00150000 | 2022-10-06 1:43PM EDT | 2023-05-19 | 15.75 | 15.65 | 16.05 | +0.20 | +1.29% | 25 | 149 | 39.51% |
| CRM230616P00150000 | 2022-10-06 12:50PM EDT | 2023-06-16 | 16.80 | 16.70 | 16.95 | +0.25 | +1.51% | 8 | 2,121 | 39.07% |
| CRM240119P00150000 | 2022-10-06 2:02PM EDT | 2024-01-19 | 21.80 | 21.50 | 21.80 | -0.66 | -2.94% | 17 | 2,108 | 35.86% |
| CRM250117P00150000 | 2022-10-04 10:33AM EDT | 2025-01-17 | 26.50 | 25.75 | 26.65 | 0.00 | - | 1 | 144 | 32.35% |
© 2022 Yahoo. All rights reserved.
