Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,389.30 +8.46 (+0.25%) Nikkei
27,571.70 -113.77 (-0.41%) Hang Seng
21,356.64 +57.94 (+0.27%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,260.27 +369.91 (+1.62%) CMC Crypto 200
537.16 +11.21 (+2.13%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00180000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 823 | 1,316 | 39.60% |
| CRM230217C00180000 | 2023-02-07 3:59PM EST | 2023-02-17 | 1.30 | 1.23 | 1.33 | +0.29 | +28.71% | 183 | 1,309 | 37.74% |
| CRM230224C00180000 | 2023-02-07 3:40PM EST | 2023-02-24 | 2.01 | 1.65 | 2.40 | +0.29 | +16.86% | 97 | 347 | 37.95% |
| CRM230303C00180000 | 2023-02-07 2:49PM EST | 2023-03-03 | 4.00 | 4.25 | 4.45 | +0.34 | +9.29% | 9 | 827 | 44.96% |
| CRM230310C00180000 | 2023-02-07 10:54AM EST | 2023-03-10 | 4.00 | 4.90 | 5.10 | -0.47 | -10.51% | 2 | 101 | 43.03% |
| CRM230317C00180000 | 2023-02-07 3:57PM EST | 2023-03-17 | 5.63 | 5.55 | 5.70 | +0.83 | +17.29% | 231 | 2,285 | 41.72% |
| CRM230324C00180000 | 2023-02-07 2:29PM EST | 2023-03-24 | 5.45 | 6.00 | 6.25 | -1.50 | -21.58% | 5 | 14 | 40.74% |
| CRM230421C00180000 | 2023-02-07 3:28PM EST | 2023-04-21 | 7.90 | 7.95 | 8.15 | +0.50 | +6.76% | 110 | 480 | 38.37% |
| CRM230519C00180000 | 2023-02-07 1:56PM EST | 2023-05-19 | 10.08 | 9.80 | 10.05 | +0.28 | +2.86% | 89 | 455 | 37.99% |
| CRM230616C00180000 | 2023-02-07 3:11PM EST | 2023-06-16 | 12.48 | 12.20 | 12.45 | +1.21 | +10.74% | 164 | 2,295 | 39.57% |
| CRM230818C00180000 | 2023-02-06 3:19PM EST | 2023-08-18 | 14.54 | 15.35 | 15.90 | 0.00 | - | 8 | 279 | 39.40% |
| CRM240119C00180000 | 2023-02-07 1:04PM EST | 2024-01-19 | 22.40 | 22.65 | 23.45 | +0.70 | +3.23% | 37 | 1,303 | 40.71% |
| CRM250117C00180000 | 2023-02-06 3:47PM EST | 2025-01-17 | 34.13 | 35.00 | 36.50 | 0.00 | - | 6 | 742 | 42.26% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00180000 | 2023-02-07 3:11PM EST | 2023-02-10 | 9.85 | 8.50 | 9.10 | -0.10 | -1.01% | 7 | 151 | 44.73% |
| CRM230217P00180000 | 2023-02-07 2:17PM EST | 2023-02-17 | 11.55 | 9.70 | 9.90 | +0.55 | +5.00% | 8 | 131 | 35.94% |
| CRM230224P00180000 | 2023-02-03 10:12AM EST | 2023-02-24 | 9.50 | 9.75 | 11.05 | 0.00 | - | 1 | 22 | 37.40% |
| CRM230303P00180000 | 2023-02-06 11:13AM EST | 2023-03-03 | 13.75 | 12.40 | 13.10 | 0.00 | - | 27 | 89 | 44.53% |
| CRM230310P00180000 | 2023-02-01 10:55AM EST | 2023-03-10 | 15.66 | 12.80 | 13.20 | 0.00 | - | - | 40 | 39.72% |
| CRM230317P00180000 | 2023-02-07 3:23PM EST | 2023-03-17 | 13.85 | 13.50 | 13.60 | -0.75 | -5.14% | 2 | 48 | 37.82% |
| CRM230324P00180000 | 2023-02-03 1:08PM EST | 2023-03-24 | 14.28 | 13.60 | 14.10 | 0.00 | - | 12 | 11 | 36.95% |
| CRM230421P00180000 | 2023-02-07 10:31AM EST | 2023-04-21 | 17.15 | 15.15 | 15.45 | +0.74 | +4.51% | 5 | 230 | 33.62% |
| CRM230519P00180000 | 2023-02-07 3:59PM EST | 2023-05-19 | 16.60 | 16.45 | 16.65 | -1.18 | -6.64% | 44 | 192 | 32.01% |
| CRM230616P00180000 | 2023-02-07 2:44PM EST | 2023-06-16 | 18.95 | 18.15 | 18.45 | +0.10 | +0.53% | 10 | 794 | 32.83% |
| CRM230818P00180000 | 2023-02-03 9:48AM EST | 2023-08-18 | 19.05 | 20.05 | 20.45 | 0.00 | - | 4 | 255 | 30.99% |
| CRM240119P00180000 | 2023-02-07 1:05PM EST | 2024-01-19 | 24.95 | 24.05 | 24.65 | -0.40 | -1.58% | 6 | 2,003 | 29.42% |
| CRM250117P00180000 | 2023-02-07 2:20PM EST | 2025-01-17 | 31.15 | 30.00 | 31.05 | -0.15 | -0.48% | 6 | 181 | 27.27% |
© 2023 Yahoo. All rights reserved.
