Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,389.23 +8.39 (+0.25%) Nikkei
27,569.61 -115.86 (-0.42%) Hang Seng
21,356.64 +57.94 (+0.27%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,260.78 +373.19 (+1.63%) CMC Crypto 200
537.08 +11.12 (+2.11%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00190000 | 2023-02-07 2:28PM EST | 2023-02-10 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 161 | 50.00% |
| CRM230217C00190000 | 2023-02-07 3:40PM EST | 2023-02-17 | 0.23 | 0.22 | 0.27 | -0.01 | -4.17% | 20 | 852 | 39.11% |
| CRM230224C00190000 | 2023-02-07 3:45PM EST | 2023-02-24 | 0.54 | 0.31 | 0.74 | +0.02 | +3.85% | 26 | 746 | 38.21% |
| CRM230303C00190000 | 2023-02-07 3:48PM EST | 2023-03-03 | 1.94 | 1.68 | 2.08 | +0.41 | +26.80% | 68 | 283 | 44.90% |
| CRM230310C00190000 | 2023-02-07 2:49PM EST | 2023-03-10 | 2.13 | 2.30 | 2.45 | +0.15 | +7.58% | 39 | 36 | 42.09% |
| CRM230317C00190000 | 2023-02-07 3:53PM EST | 2023-03-17 | 2.84 | 2.80 | 2.85 | +0.53 | +22.94% | 122 | 1,374 | 40.43% |
| CRM230324C00190000 | 2023-02-07 2:29PM EST | 2023-03-24 | 2.81 | 3.10 | 3.30 | -0.09 | -3.10% | 2 | 11 | 39.55% |
| CRM230421C00190000 | 2023-02-07 2:33PM EST | 2023-04-21 | 4.35 | 4.70 | 4.85 | +0.05 | +1.16% | 52 | 497 | 37.15% |
| CRM230519C00190000 | 2023-02-07 3:00PM EST | 2023-05-19 | 6.05 | 6.20 | 6.50 | +0.20 | +3.42% | 124 | 346 | 36.76% |
| CRM230616C00190000 | 2023-02-07 2:23PM EST | 2023-06-16 | 7.80 | 8.45 | 8.65 | -0.13 | -1.64% | 31 | 961 | 38.23% |
| CRM230818C00190000 | 2023-02-07 3:33PM EST | 2023-08-18 | 11.39 | 11.35 | 11.70 | +0.59 | +5.46% | 11 | 230 | 37.76% |
| CRM240119C00190000 | 2023-02-07 2:40PM EST | 2024-01-19 | 18.15 | 18.55 | 19.10 | +0.26 | +1.45% | 39 | 2,410 | 39.39% |
| CRM250117C00190000 | 2023-02-06 12:52PM EST | 2025-01-17 | 30.07 | 30.15 | 32.05 | 0.00 | - | 10 | 566 | 41.10% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00190000 | 2023-02-07 10:50AM EST | 2023-02-10 | 21.75 | 18.20 | 19.05 | +6.55 | +43.09% | 1 | 19 | 74.61% |
| CRM230217P00190000 | 2023-02-02 12:33PM EST | 2023-02-17 | 14.05 | 18.35 | 19.25 | 0.00 | - | 1 | 5 | 45.65% |
| CRM230224P00190000 | 2023-02-07 9:37AM EST | 2023-02-24 | 22.45 | 17.05 | 20.60 | -2.15 | -8.74% | 1 | 2 | 51.39% |
| CRM230317P00190000 | 2023-02-03 10:59AM EST | 2023-03-17 | 19.49 | 20.60 | 20.95 | 0.00 | - | 1 | 21 | 36.65% |
| CRM230324P00190000 | 2023-02-06 10:16AM EST | 2023-03-24 | 21.80 | 20.55 | 21.25 | 0.00 | - | 1 | 4 | 35.40% |
| CRM230421P00190000 | 2023-02-03 11:27AM EST | 2023-04-21 | 20.95 | 21.95 | 22.25 | 0.00 | - | 1 | 21 | 32.01% |
| CRM230519P00190000 | 2023-02-03 10:15AM EST | 2023-05-19 | 21.40 | 22.90 | 23.25 | 0.00 | - | 1 | 14 | 30.56% |
| CRM230616P00190000 | 2023-02-03 12:29PM EST | 2023-06-16 | 23.50 | 24.35 | 24.65 | 0.00 | - | 5 | 232 | 30.98% |
| CRM230818P00190000 | 2023-02-03 3:14PM EST | 2023-08-18 | 26.35 | 25.85 | 26.45 | 0.00 | - | 13 | 84 | 29.38% |
| CRM240119P00190000 | 2023-02-07 10:41AM EST | 2024-01-19 | 31.85 | 29.60 | 30.35 | +0.70 | +2.25% | 10 | 1,226 | 28.04% |
| CRM240621P00190000 | 2023-02-03 11:15AM EST | 2024-06-21 | 31.45 | 32.45 | 33.50 | 0.00 | - | 1 | 1 | 27.35% |
| CRM250117P00190000 | 2023-01-10 9:51AM EST | 2025-01-17 | 50.50 | 35.25 | 36.80 | 0.00 | - | 2 | 36 | 26.46% |
© 2023 Yahoo. All rights reserved.
