Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,065.35 +7.19 (+0.04%) CMC Crypto 200
436.62 -7.91 (-1.78%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00160000 | 2022-09-23 3:49PM EDT | 2022-09-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 276 | 811 | 12.50% |
| CRM221007C00160000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 85 | 278 | 12.50% |
| CRM221014C00160000 | 2022-09-23 3:57PM EDT | 2022-10-14 | 1.68 | 0.00 | 0.00 | 0.00 | - | 90 | 223 | 6.25% |
| CRM221021C00160000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 332 | 5,095 | 6.25% |
| CRM221028C00160000 | 2022-09-23 2:20PM EDT | 2022-10-28 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| CRM221104C00160000 | 2022-09-23 3:57PM EDT | 2022-11-04 | 3.58 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 6.25% |
| CRM221118C00160000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 161 | 1,711 | 6.25% |
| CRM221216C00160000 | 2022-09-23 3:13PM EDT | 2022-12-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 78 | 870 | 3.13% |
| CRM230120C00160000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 86 | 1,318 | 3.13% |
| CRM230217C00160000 | 2022-09-23 2:39PM EDT | 2023-02-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 3.13% |
| CRM230317C00160000 | 2022-09-23 3:26PM EDT | 2023-03-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 77 | 138 | 3.13% |
| CRM230519C00160000 | 2022-09-23 2:35PM EDT | 2023-05-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| CRM230616C00160000 | 2022-09-23 9:52AM EDT | 2023-06-16 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 3.13% |
| CRM240119C00160000 | 2022-09-23 2:50PM EDT | 2024-01-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,018 | 1.56% |
| CRM250117C00160000 | 2022-09-23 3:44PM EDT | 2025-01-17 | 36.39 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00160000 | 2022-09-23 2:03PM EDT | 2022-09-30 | 13.92 | 0.00 | 0.00 | 0.00 | - | 37 | 321 | 0.00% |
| CRM221007P00160000 | 2022-09-23 3:54PM EDT | 2022-10-07 | 13.94 | 0.00 | 0.00 | 0.00 | - | 68 | 669 | 0.00% |
| CRM221014P00160000 | 2022-09-23 9:36AM EDT | 2022-10-14 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRM221021P00160000 | 2022-09-23 3:18PM EDT | 2022-10-21 | 15.73 | 0.00 | 0.00 | 0.00 | - | 451 | 6,929 | 0.00% |
| CRM221028P00160000 | 2022-09-23 1:19PM EDT | 2022-10-28 | 15.61 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| CRM221118P00160000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1,536 | 2,420 | 0.00% |
| CRM221216P00160000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 19.42 | 0.00 | 0.00 | 0.00 | - | 8 | 1,128 | 0.00% |
| CRM230120P00160000 | 2022-09-23 3:09PM EDT | 2023-01-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 25 | 7,109 | 0.00% |
| CRM230217P00160000 | 2022-09-23 11:37AM EDT | 2023-02-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| CRM230317P00160000 | 2022-09-22 3:30PM EDT | 2023-03-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.00% |
| CRM230519P00160000 | 2022-09-23 1:30PM EDT | 2023-05-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| CRM230616P00160000 | 2022-09-22 3:43PM EDT | 2023-06-16 | 23.87 | 0.00 | 0.00 | 0.00 | - | 43 | 2,531 | 0.00% |
| CRM240119P00160000 | 2022-09-23 1:58PM EDT | 2024-01-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,802 | 0.00% |
| CRM250117P00160000 | 2022-09-15 12:26PM EDT | 2025-01-17 | 31.84 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
