Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,884.80 +64.64 (+0.83%) BTC-USD
23,519.52 -178.46 (-0.75%) CMC Crypto 200
537.82 +0.97 (+0.18%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203C00150000 | 2023-02-03 9:33AM EST | 2023-02-03 | 21.06 | 21.05 | 22.80 | -3.26 | -13.40% | 28 | 403 | 0.00% |
| CRM230210C00150000 | 2023-02-02 3:08PM EST | 2023-02-10 | 24.57 | 20.85 | 22.90 | 0.00 | - | 28 | 267 | 0.00% |
| CRM230217C00150000 | 2023-02-03 9:33AM EST | 2023-02-17 | 21.64 | 21.90 | 23.35 | -3.57 | -14.16% | 34 | 7,512 | 0.00% |
| CRM230224C00150000 | 2023-02-02 2:02PM EST | 2023-02-24 | 28.32 | 21.35 | 24.05 | 0.00 | - | 4 | 3,420 | 39.84% |
| CRM230303C00150000 | 2023-01-30 3:26PM EST | 2023-03-03 | 18.18 | 23.40 | 25.15 | 0.00 | - | 1 | 12 | 48.10% |
| CRM230310C00150000 | 2023-01-26 10:11AM EST | 2023-03-10 | 15.60 | 23.70 | 25.40 | 0.00 | - | - | 1 | 45.33% |
| CRM230317C00150000 | 2023-02-02 3:42PM EST | 2023-03-17 | 26.92 | 24.55 | 25.70 | 0.00 | - | 71 | 4,149 | 43.71% |
| CRM230421C00150000 | 2023-02-02 1:39PM EST | 2023-04-21 | 31.64 | 26.45 | 27.75 | 0.00 | - | 19 | 207 | 42.37% |
| CRM230519C00150000 | 2023-02-02 11:38AM EST | 2023-05-19 | 31.35 | 28.30 | 29.25 | 0.00 | - | 53 | 528 | 41.88% |
| CRM230616C00150000 | 2023-02-02 10:29AM EST | 2023-06-16 | 32.50 | 30.30 | 31.20 | 0.00 | - | 58 | 1,061 | 43.27% |
| CRM230818C00150000 | 2023-02-02 2:53PM EST | 2023-08-18 | 35.95 | 33.20 | 34.30 | 0.00 | - | 2 | 39 | 43.22% |
| CRM240119C00150000 | 2023-02-03 9:40AM EST | 2024-01-19 | 39.99 | 39.80 | 40.80 | -1.96 | -4.67% | 22 | 1,552 | 43.70% |
| CRM250117C00150000 | 2023-02-02 1:37PM EST | 2025-01-17 | 55.30 | 50.40 | 52.65 | 0.00 | - | 7 | 300 | 44.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203P00150000 | 2023-02-03 9:30AM EST | 2023-02-03 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 1,336 | 96.88% |
| CRM230210P00150000 | 2023-02-02 3:15PM EST | 2023-02-10 | 0.06 | 0.05 | 0.07 | 0.00 | - | 22 | 976 | 46.68% |
| CRM230217P00150000 | 2023-02-03 9:30AM EST | 2023-02-17 | 0.30 | 0.26 | 0.28 | +0.04 | +15.38% | 2 | 4,315 | 43.21% |
| CRM230224P00150000 | 2023-02-02 2:57PM EST | 2023-02-24 | 0.52 | 0.53 | 0.60 | 0.00 | - | 18 | 317 | 42.19% |
| CRM230303P00150000 | 2023-02-02 3:34PM EST | 2023-03-03 | 1.37 | 1.44 | 1.63 | 0.00 | - | 56 | 11,184 | 48.71% |
| CRM230310P00150000 | 2023-02-02 2:47PM EST | 2023-03-10 | 1.74 | 1.80 | 1.99 | 0.00 | - | 5 | 24 | 46.74% |
| CRM230317P00150000 | 2023-02-03 9:44AM EST | 2023-03-17 | 2.20 | 2.18 | 2.25 | +0.20 | +10.00% | 2 | 22,590 | 44.67% |
| CRM230421P00150000 | 2023-02-02 3:50PM EST | 2023-04-21 | 3.35 | 3.40 | 3.60 | 0.00 | - | 154 | 570 | 39.80% |
| CRM230519P00150000 | 2023-02-03 9:34AM EST | 2023-05-19 | 4.90 | 4.45 | 4.70 | +0.85 | +20.99% | 1 | 510 | 38.36% |
| CRM230616P00150000 | 2023-02-02 3:50PM EST | 2023-06-16 | 5.75 | 5.90 | 6.05 | 0.00 | - | 48 | 2,687 | 38.46% |
| CRM230818P00150000 | 2023-02-03 9:34AM EST | 2023-08-18 | 7.95 | 7.65 | 8.05 | +1.04 | +15.05% | 2 | 363 | 36.77% |
| CRM240119P00150000 | 2023-02-02 2:25PM EST | 2024-01-19 | 10.80 | 11.35 | 11.80 | 0.00 | - | 68 | 2,238 | 34.31% |
| CRM240621P00150000 | 2023-02-02 3:45PM EST | 2024-06-21 | 13.95 | 14.15 | 14.90 | 0.00 | - | 13 | 14 | 33.12% |
| CRM250117P00150000 | 2023-02-02 10:17AM EST | 2025-01-17 | 17.00 | 16.90 | 17.70 | 0.00 | - | 2 | 1,013 | 31.22% |
© 2023 Yahoo. All rights reserved.
