Singapore markets open in 3 hours 12 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,500.69 -75.04 (-0.28%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00230000 | 2023-09-22 3:23PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 180 | 422 | 35.55% |
| CRM231006C00230000 | 2023-09-22 3:05PM EDT | 2023-10-06 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 32 | 515 | 27.64% |
| CRM231013C00230000 | 2023-09-22 1:31PM EDT | 2023-10-13 | 0.19 | 0.15 | 0.21 | -0.10 | -34.48% | 7 | 231 | 26.22% |
| CRM231020C00230000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 0.37 | 0.35 | 0.39 | -0.18 | -32.73% | 124 | 3,764 | 25.54% |
| CRM231027C00230000 | 2023-09-22 11:25AM EDT | 2023-10-27 | 0.67 | 0.49 | 0.65 | -0.18 | -21.18% | 4 | 265 | 25.64% |
| CRM231117C00230000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 1.60 | 1.55 | 1.71 | -0.34 | -17.53% | 322 | 3,485 | 26.59% |
| CRM231215C00230000 | 2023-09-22 2:20PM EDT | 2023-12-15 | 4.20 | 4.10 | 4.25 | -0.50 | -10.64% | 130 | 1,243 | 30.66% |
| CRM240119C00230000 | 2023-09-22 3:36PM EDT | 2024-01-19 | 6.06 | 6.00 | 6.15 | -0.64 | -9.55% | 159 | 5,067 | 30.57% |
| CRM240216C00230000 | 2023-09-22 2:15PM EDT | 2024-02-16 | 7.70 | 7.60 | 7.80 | -0.85 | -9.94% | 5 | 936 | 31.06% |
| CRM240419C00230000 | 2023-09-21 3:58PM EDT | 2024-04-19 | 13.10 | 11.90 | 12.30 | 0.00 | - | 11 | 45 | 33.69% |
| CRM240517C00230000 | 2023-09-22 10:24AM EDT | 2024-05-17 | 14.00 | 13.40 | 13.75 | -0.55 | -3.78% | 10 | 27 | 33.91% |
| CRM240621C00230000 | 2023-09-22 3:31PM EDT | 2024-06-21 | 16.80 | 15.95 | 16.30 | -0.21 | -1.23% | 4 | 1,886 | 35.33% |
| CRM250117C00230000 | 2023-09-22 3:14PM EDT | 2025-01-17 | 27.00 | 25.70 | 27.60 | -1.39 | -4.90% | 10 | 1,592 | 38.56% |
| CRM250620C00230000 | 2023-09-21 12:38PM EDT | 2025-06-20 | 34.55 | 32.30 | 34.10 | 0.00 | - | 53 | 77 | 39.55% |
| CRM260116C00230000 | 2023-09-22 10:28AM EDT | 2026-01-16 | 41.97 | 40.70 | 43.70 | -4.28 | -9.25% | 1 | 3 | 41.99% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00230000 | 2023-09-19 2:31PM EDT | 2023-09-29 | 15.07 | 22.80 | 24.35 | 0.00 | - | 13 | 0 | 63.92% |
| CRM231006P00230000 | 2023-09-20 1:52PM EDT | 2023-10-06 | 14.70 | 22.85 | 24.20 | 0.00 | - | 1 | 0 | 41.16% |
| CRM231013P00230000 | 2023-09-21 10:06AM EDT | 2023-10-13 | 20.53 | 22.70 | 24.25 | 0.00 | - | 1 | 7 | 33.81% |
| CRM231020P00230000 | 2023-09-22 12:21PM EDT | 2023-10-20 | 23.55 | 22.90 | 24.10 | +3.00 | +14.60% | 5 | 1,936 | 27.39% |
| CRM231027P00230000 | 2023-09-22 9:58AM EDT | 2023-10-27 | 22.10 | 22.90 | 24.20 | +0.80 | +3.76% | 4 | 11 | 25.46% |
| CRM231117P00230000 | 2023-09-21 3:11PM EDT | 2023-11-17 | 22.10 | 23.60 | 24.25 | 0.00 | - | 3 | 802 | 20.41% |
| CRM231215P00230000 | 2023-09-21 3:11PM EDT | 2023-12-15 | 23.70 | 25.10 | 25.75 | 0.00 | - | 1 | 165 | 23.55% |
| CRM240119P00230000 | 2023-09-22 2:28PM EDT | 2024-01-19 | 26.15 | 26.10 | 26.60 | +1.25 | +5.02% | 2 | 3,051 | 22.35% |
| CRM240216P00230000 | 2023-09-22 12:35PM EDT | 2024-02-16 | 25.85 | 26.85 | 27.45 | +3.55 | +15.92% | 1 | 278 | 22.24% |
| CRM240419P00230000 | 2023-09-14 2:22PM EDT | 2024-04-19 | 22.35 | 29.10 | 29.70 | 0.00 | - | - | 6 | 22.95% |
| CRM240621P00230000 | 2023-09-22 2:40PM EDT | 2024-06-21 | 31.70 | 31.10 | 31.70 | +1.60 | +5.32% | 61 | 1,178 | 23.29% |
| CRM250117P00230000 | 2023-09-21 3:34PM EDT | 2025-01-17 | 35.50 | 36.05 | 36.70 | 0.00 | - | 1 | 1,448 | 23.13% |
| CRM250620P00230000 | 2023-09-20 10:14AM EDT | 2025-06-20 | 34.80 | 38.55 | 40.20 | 0.00 | - | 10 | 20 | 23.45% |
© 2023 Yahoo. All rights reserved.
