Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,536.02 -724.46 (-2.56%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00175000 | 2023-03-24 3:22PM EDT | 2023-03-31 | 14.86 | 15.05 | 16.00 | +1.91 | +14.75% | 4 | 218 | 54.20% |
| CRM230406C00175000 | 2023-03-24 10:12AM EDT | 2023-04-06 | 14.48 | 15.75 | 16.55 | +1.25 | +9.45% | 1 | 27 | 46.48% |
| CRM230414C00175000 | 2023-03-24 10:43AM EDT | 2023-04-14 | 15.20 | 16.65 | 17.40 | +0.45 | +3.05% | 1 | 79 | 43.64% |
| CRM230421C00175000 | 2023-03-24 3:33PM EDT | 2023-04-21 | 17.15 | 17.55 | 18.00 | +0.93 | +5.73% | 7 | 7,541 | 41.75% |
| CRM230428C00175000 | 2023-03-22 11:51AM EDT | 2023-04-28 | 17.56 | 18.15 | 18.90 | 0.00 | - | 18 | 72 | 42.35% |
| CRM230519C00175000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 20.40 | 20.45 | 20.90 | +1.20 | +6.25% | 6 | 1,576 | 41.72% |
| CRM230616C00175000 | 2023-03-24 2:39PM EDT | 2023-06-16 | 22.61 | 23.80 | 24.25 | +1.26 | +5.90% | 1 | 3,098 | 44.69% |
| CRM230818C00175000 | 2023-03-24 3:57PM EDT | 2023-08-18 | 27.85 | 27.65 | 28.25 | +1.65 | +6.30% | 8 | 683 | 43.03% |
| CRM230915C00175000 | 2023-03-17 12:54PM EDT | 2023-09-15 | 27.71 | 30.10 | 30.70 | 0.00 | - | 3 | 0 | 44.55% |
| CRM240119C00175000 | 2023-03-23 3:50PM EDT | 2024-01-19 | 34.65 | 36.60 | 37.30 | -0.97 | -2.72% | 49 | 1,184 | 44.40% |
| CRM240621C00175000 | 2023-03-13 3:24PM EDT | 2024-06-21 | 33.35 | 41.45 | 43.85 | 0.00 | - | 1 | 55 | 44.52% |
| CRM250117C00175000 | 2023-03-10 4:23PM EDT | 2025-01-17 | 41.58 | 48.00 | 51.50 | 0.00 | - | 8 | 134 | 45.01% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00175000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.36 | 0.31 | 0.35 | -0.28 | -43.75% | 160 | 1,020 | 41.36% |
| CRM230406P00175000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 0.87 | 0.76 | 0.84 | -0.37 | -29.84% | 19 | 213 | 38.43% |
| CRM230414P00175000 | 2023-03-24 3:04PM EDT | 2023-04-14 | 1.79 | 1.44 | 1.59 | -0.24 | -11.82% | 11 | 99 | 37.48% |
| CRM230421P00175000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 2.11 | 1.99 | 2.11 | -0.43 | -16.93% | 398 | 6,457 | 36.22% |
| CRM230428P00175000 | 2023-03-24 12:34PM EDT | 2023-04-28 | 3.27 | 2.60 | 2.82 | +0.23 | +7.57% | 1 | 106 | 36.66% |
| CRM230519P00175000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 4.25 | 4.20 | 4.35 | -0.80 | -15.84% | 166 | 1,032 | 35.65% |
| CRM230616P00175000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 7.05 | 6.75 | 6.95 | -0.70 | -9.03% | 136 | 3,535 | 37.66% |
| CRM230818P00175000 | 2023-03-24 12:47PM EDT | 2023-08-18 | 10.15 | 9.50 | 9.75 | +0.65 | +6.84% | 100 | 1,836 | 35.11% |
| CRM230915P00175000 | 2023-03-23 2:22PM EDT | 2023-09-15 | 12.25 | 11.05 | 11.35 | 0.00 | - | 18 | 1,475 | 35.58% |
| CRM231117P00175000 | 2023-03-17 9:35AM EDT | 2023-11-17 | 14.68 | 13.25 | 13.55 | 0.00 | - | 1 | 0 | 34.48% |
| CRM240119P00175000 | 2023-03-24 11:47AM EDT | 2024-01-19 | 16.35 | 15.25 | 15.65 | +0.70 | +4.47% | 68 | 1,570 | 34.01% |
| CRM240621P00175000 | 2023-03-22 1:32PM EDT | 2024-06-21 | 19.15 | 18.95 | 19.70 | 0.00 | - | 9 | 953 | 32.87% |
| CRM250117P00175000 | 2023-03-21 11:28AM EDT | 2025-01-17 | 23.60 | 22.80 | 23.80 | 0.00 | - | 1 | 65 | 31.55% |
© 2023 Yahoo. All rights reserved.
