Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,200.06 +89.83 (+0.43%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00185000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 4.70 | 4.50 | 4.85 | +3.98 | +552.78% | 1,607 | 337 | 42.70% |
| CRM220708C00185000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 6.16 | 6.00 | 6.40 | +4.66 | +310.67% | 158 | 184 | 40.92% |
| CRM220715C00185000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 7.75 | 7.45 | 7.80 | +5.30 | +216.33% | 638 | 1,433 | 41.32% |
| CRM220722C00185000 | 2022-06-24 3:50PM EDT | 2022-07-22 | 8.65 | 8.55 | 9.00 | +5.74 | +197.25% | 39 | 64 | 41.65% |
| CRM220729C00185000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 10.13 | 9.70 | 10.15 | +7.13 | +237.67% | 72 | 81 | 42.29% |
| CRM220819C00185000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 12.55 | 12.20 | 12.60 | +6.25 | +99.21% | 517 | 1,101 | 41.91% |
| CRM220916C00185000 | 2022-06-24 3:42PM EDT | 2022-09-16 | 15.42 | 15.70 | 16.20 | +5.82 | +60.62% | 40 | 726 | 44.41% |
| CRM221021C00185000 | 2022-06-24 3:22PM EDT | 2022-10-21 | 18.20 | 18.35 | 18.75 | +8.20 | +82.00% | 18 | 146 | 43.39% |
| CRM221118C00185000 | 2022-06-24 1:27PM EDT | 2022-11-18 | 18.65 | 20.15 | 20.60 | +7.66 | +69.70% | 5 | 614 | 43.01% |
| CRM221216C00185000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 22.53 | 22.25 | 22.95 | +7.88 | +53.79% | 4 | 380 | 44.06% |
| CRM230120C00185000 | 2022-06-24 2:43PM EDT | 2023-01-20 | 23.30 | 23.80 | 24.45 | +7.40 | +46.54% | 7 | 1,227 | 42.92% |
| CRM230616C00185000 | 2022-06-24 3:27PM EDT | 2023-06-16 | 30.73 | 30.50 | 31.75 | +8.28 | +36.88% | 8 | 556 | 43.07% |
| CRM240119C00185000 | 2022-06-24 3:36PM EDT | 2024-01-19 | 38.75 | 38.20 | 40.55 | +10.43 | +36.83% | 23 | 618 | 43.74% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00185000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 3.60 | 3.60 | 3.85 | -12.92 | -78.21% | 299 | 86 | 41.92% |
| CRM220708P00185000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 5.00 | 4.95 | 5.35 | -15.80 | -75.96% | 103 | 46 | 40.03% |
| CRM220715P00185000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 6.45 | 6.40 | 6.60 | -7.82 | -54.80% | 182 | 830 | 39.75% |
| CRM220722P00185000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 7.50 | 7.45 | 7.80 | -8.30 | -52.53% | 25 | 17 | 40.30% |
| CRM220729P00185000 | 2022-06-24 2:24PM EDT | 2022-07-29 | 9.19 | 8.35 | 8.95 | -9.16 | -49.92% | 6 | 4 | 41.07% |
| CRM220819P00185000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 10.90 | 10.65 | 11.10 | -14.85 | -57.67% | 49 | 961 | 39.92% |
| CRM220916P00185000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 13.90 | 13.75 | 14.30 | -8.27 | -37.30% | 187 | 2,072 | 41.64% |
| CRM221021P00185000 | 2022-06-24 1:39PM EDT | 2022-10-21 | 17.10 | 15.95 | 16.40 | -5.20 | -23.32% | 33 | 103 | 39.99% |
| CRM221118P00185000 | 2022-06-24 3:20PM EDT | 2022-11-18 | 17.80 | 17.30 | 17.65 | -6.90 | -27.94% | 31 | 203 | 38.67% |
| CRM221216P00185000 | 2022-06-24 1:52PM EDT | 2022-12-16 | 19.96 | 19.00 | 19.55 | -6.72 | -25.19% | 50 | 199 | 39.18% |
| CRM230120P00185000 | 2022-06-24 2:40PM EDT | 2023-01-20 | 20.69 | 20.05 | 20.50 | -6.66 | -24.35% | 1 | 1,401 | 37.48% |
| CRM230217P00185000 | 2022-06-16 3:34PM EDT | 2023-02-17 | 35.27 | 20.95 | 21.55 | 0.00 | - | - | 1 | 36.98% |
| CRM230616P00185000 | 2022-06-16 12:58PM EDT | 2023-06-16 | 36.91 | 24.60 | 25.75 | 0.00 | - | 1 | 95 | 36.02% |
| CRM240119P00185000 | 2022-06-24 12:39PM EDT | 2024-01-19 | 30.13 | 28.90 | 29.55 | -8.77 | -22.54% | 1 | 542 | 32.58% |
© 2022 Yahoo. All rights reserved.
