Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,825.91 -74.20 (-1.90%) Dow
30,988.47 -449.79 (-1.43%) Nasdaq
11,209.27 -315.28 (-2.74%) BTC-USD
20,329.55 -561.42 (-2.69%) CMC Crypto 200
441.85 -8.21 (-1.82%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00165000 | 2022-06-28 10:09AM EDT | 2022-07-01 | 13.72 | 8.35 | 8.75 | -3.68 | -21.15% | 5 | 569 | 53.81% |
| CRM220708C00165000 | 2022-06-28 12:43PM EDT | 2022-07-08 | 11.25 | 9.75 | 9.95 | -6.80 | -37.67% | 32 | 112 | 47.17% |
| CRM220715C00165000 | 2022-06-28 12:29PM EDT | 2022-07-15 | 12.35 | 11.15 | 11.45 | -6.20 | -33.42% | 3 | 2,319 | 48.07% |
| CRM220722C00165000 | 2022-06-28 10:12AM EDT | 2022-07-22 | 16.77 | 12.30 | 12.55 | -3.16 | -15.86% | 1 | 44 | 47.51% |
| CRM220729C00165000 | 2022-06-24 11:11AM EDT | 2022-07-29 | 21.30 | 13.15 | 13.65 | 0.00 | - | 8 | 30 | 47.84% |
| CRM220819C00165000 | 2022-06-28 11:08AM EDT | 2022-08-19 | 19.00 | 15.65 | 15.95 | -3.00 | -13.64% | 4 | 10,377 | 46.52% |
| CRM220916C00165000 | 2022-06-28 2:11PM EDT | 2022-09-16 | 19.15 | 19.00 | 19.30 | -6.20 | -24.46% | 13 | 278 | 48.51% |
| CRM221021C00165000 | 2022-06-27 9:32AM EDT | 2022-10-21 | 30.81 | 21.35 | 21.65 | 0.00 | - | 1 | 71 | 46.87% |
| CRM221118C00165000 | 2022-06-22 12:40PM EDT | 2022-11-18 | 27.10 | 23.05 | 23.40 | +5.85 | +27.53% | 6 | 87 | 46.30% |
| CRM221216C00165000 | 2022-06-23 1:32PM EDT | 2022-12-16 | 24.10 | 25.05 | 25.40 | 0.00 | - | 10 | 134 | 46.79% |
| CRM230120C00165000 | 2022-06-27 12:07PM EDT | 2023-01-20 | 33.45 | 26.45 | 26.90 | 0.00 | - | 10 | 385 | 45.68% |
| CRM230217C00165000 | 2022-06-27 12:02PM EDT | 2023-02-17 | 34.60 | 27.45 | 28.15 | 0.00 | - | 4 | 20 | 45.24% |
| CRM230616C00165000 | 2022-06-28 2:01PM EDT | 2023-06-16 | 33.80 | 33.05 | 33.50 | -7.02 | -17.20% | 6 | 65 | 45.15% |
| CRM240119C00165000 | 2022-06-28 11:49AM EDT | 2024-01-19 | 42.20 | 40.00 | 40.55 | -7.10 | -14.40% | 2 | 215 | 44.22% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00165000 | 2022-06-28 2:13PM EDT | 2022-07-01 | 0.84 | 0.76 | 0.85 | +0.61 | +265.22% | 323 | 460 | 46.92% |
| CRM220708P00165000 | 2022-06-28 2:13PM EDT | 2022-07-08 | 2.12 | 2.10 | 2.18 | +1.17 | +123.16% | 162 | 366 | 43.03% |
| CRM220715P00165000 | 2022-06-28 2:15PM EDT | 2022-07-15 | 3.50 | 3.40 | 3.60 | +1.80 | +105.88% | 94 | 7,996 | 44.46% |
| CRM220722P00165000 | 2022-06-28 11:04AM EDT | 2022-07-22 | 3.32 | 4.45 | 4.60 | +0.84 | +33.87% | 6 | 110 | 43.91% |
| CRM220729P00165000 | 2022-06-28 11:00AM EDT | 2022-07-29 | 3.80 | 5.40 | 5.75 | +0.34 | +9.83% | 12 | 40 | 44.97% |
| CRM220805P00165000 | 2022-06-24 11:23AM EDT | 2022-08-05 | 3.90 | 6.20 | 6.45 | 0.00 | - | 10 | 8 | 44.09% |
| CRM220819P00165000 | 2022-06-28 2:11PM EDT | 2022-08-19 | 7.50 | 7.55 | 7.65 | +2.40 | +47.06% | 274 | 1,378 | 42.71% |
| CRM220916P00165000 | 2022-06-28 1:59PM EDT | 2022-09-16 | 10.40 | 10.55 | 10.75 | +2.75 | +35.95% | 172 | 1,988 | 44.65% |
| CRM221021P00165000 | 2022-06-28 2:15PM EDT | 2022-10-21 | 12.54 | 12.45 | 12.70 | +3.04 | +32.00% | 1 | 963 | 42.58% |
| CRM221118P00165000 | 2022-06-28 12:44PM EDT | 2022-11-18 | 13.01 | 13.75 | 13.95 | +2.21 | +20.46% | 2 | 323 | 41.25% |
| CRM221216P00165000 | 2022-06-27 11:33AM EDT | 2022-12-16 | 11.75 | 15.35 | 15.55 | 0.00 | - | 56 | 1,357 | 41.29% |
| CRM230120P00165000 | 2022-06-28 11:55AM EDT | 2023-01-20 | 15.40 | 16.20 | 16.40 | +2.05 | +15.36% | 2 | 1,313 | 39.35% |
| CRM230217P00165000 | 2022-06-24 1:25PM EDT | 2023-02-17 | 13.77 | 17.05 | 17.30 | 0.00 | - | 2 | 5 | 38.64% |
| CRM230616P00165000 | 2022-06-28 11:27AM EDT | 2023-06-16 | 19.34 | 20.45 | 20.85 | +1.79 | +10.20% | 1 | 378 | 36.97% |
| CRM240119P00165000 | 2022-06-16 10:09AM EDT | 2024-01-19 | 28.90 | 24.05 | 24.60 | 0.00 | - | 5 | 610 | 33.69% |
© 2022 Yahoo. All rights reserved.
