Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,073.00 -423.50 (-1.80%) CMC Crypto 200
522.00 +4.99 (+0.96%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:160.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203C00160000 | 2023-01-27 3:59PM EST | 2023-02-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | 364 | 1,463 | 0.00% |
| CRM230210C00160000 | 2023-01-27 3:55PM EST | 2023-02-10 | 7.35 | 0.00 | 0.00 | 0.00 | - | 729 | 1,149 | 0.00% |
| CRM230217C00160000 | 2023-01-27 3:59PM EST | 2023-02-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 191 | 3,067 | 0.00% |
| CRM230224C00160000 | 2023-01-27 3:54PM EST | 2023-02-24 | 9.45 | 0.00 | 0.00 | 0.00 | - | 91 | 491 | 0.00% |
| CRM230303C00160000 | 2023-01-27 3:45PM EST | 2023-03-03 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| CRM230310C00160000 | 2023-01-27 3:16PM EST | 2023-03-10 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM230317C00160000 | 2023-01-27 3:58PM EST | 2023-03-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 796 | 6,765 | 0.00% |
| CRM230421C00160000 | 2023-01-27 3:42PM EST | 2023-04-21 | 15.41 | 0.00 | 0.00 | 0.00 | - | 29 | 304 | 0.00% |
| CRM230519C00160000 | 2023-01-27 3:57PM EST | 2023-05-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 29 | 441 | 0.00% |
| CRM230616C00160000 | 2023-01-27 3:51PM EST | 2023-06-16 | 18.97 | 0.00 | 0.00 | 0.00 | - | 22 | 1,745 | 0.00% |
| CRM230818C00160000 | 2023-01-27 3:00PM EST | 2023-08-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 39 | 336 | 0.00% |
| CRM240119C00160000 | 2023-01-27 2:14PM EST | 2024-01-19 | 29.98 | 0.00 | 0.00 | 0.00 | - | 22 | 2,966 | 0.00% |
| CRM240621C00160000 | 2023-01-27 10:31AM EST | 2024-06-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 42 | 21 | 0.00% |
| CRM250117C00160000 | 2023-01-27 10:32AM EST | 2025-01-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203P00160000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,172 | 1,284 | 6.25% |
| CRM230210P00160000 | 2023-01-27 3:48PM EST | 2023-02-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 894 | 356 | 3.13% |
| CRM230217P00160000 | 2023-01-27 3:58PM EST | 2023-02-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 196 | 558 | 3.13% |
| CRM230224P00160000 | 2023-01-27 3:55PM EST | 2023-02-24 | 4.25 | 0.00 | 0.00 | 0.00 | - | 56 | 101 | 3.13% |
| CRM230303P00160000 | 2023-01-27 3:57PM EST | 2023-03-03 | 6.04 | 0.00 | 0.00 | 0.00 | - | 26 | 519 | 3.13% |
| CRM230310P00160000 | 2023-01-27 3:47PM EST | 2023-03-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 1.56% |
| CRM230317P00160000 | 2023-01-27 3:59PM EST | 2023-03-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2,183 | 2,345 | 1.56% |
| CRM230421P00160000 | 2023-01-27 2:55PM EST | 2023-04-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 24 | 208 | 1.56% |
| CRM230519P00160000 | 2023-01-27 3:53PM EST | 2023-05-19 | 9.78 | 0.00 | 0.00 | 0.00 | - | 35 | 547 | 1.56% |
| CRM230616P00160000 | 2023-01-27 3:51PM EST | 2023-06-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 86 | 2,772 | 1.56% |
| CRM230818P00160000 | 2023-01-27 3:51PM EST | 2023-08-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 31 | 174 | 0.78% |
| CRM240119P00160000 | 2023-01-27 1:04PM EST | 2024-01-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 73 | 1,565 | 0.78% |
| CRM240621P00160000 | 2023-01-27 2:17PM EST | 2024-06-21 | 19.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| CRM250117P00160000 | 2023-01-27 2:19PM EST | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.39% |
© 2023 Yahoo. All rights reserved.
