Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,839.46 -60.65 (-1.56%) Dow
31,094.56 -343.70 (-1.09%) Nasdaq
11,241.31 -283.24 (-2.46%) BTC-USD
20,592.93 -94.03 (-0.45%) CMC Crypto 200
447.63 -2.43 (-0.54%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:240.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220708C00240000 | 2022-06-09 12:51PM EDT | 2022-07-08 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 10 | 72.27% |
| CRM220715C00240000 | 2022-06-27 12:52PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 612 | 53.13% |
| CRM220819C00240000 | 2022-06-28 1:18PM EDT | 2022-08-19 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 26 | 578 | 39.60% |
| CRM220916C00240000 | 2022-06-28 12:58PM EDT | 2022-09-16 | 0.70 | 0.60 | 0.67 | -0.33 | -32.04% | 15 | 1,258 | 40.48% |
| CRM221021C00240000 | 2022-06-28 1:47PM EDT | 2022-10-21 | 1.27 | 1.27 | 1.33 | -0.60 | -32.09% | 135 | 401 | 39.03% |
| CRM221118C00240000 | 2022-06-28 1:18PM EDT | 2022-11-18 | 1.88 | 1.83 | 1.90 | -0.73 | -27.97% | 5 | 172 | 38.15% |
| CRM221216C00240000 | 2022-06-27 2:51PM EDT | 2022-12-16 | 3.75 | 2.66 | 2.84 | -0.10 | -2.60% | 1 | 840 | 38.85% |
| CRM230120C00240000 | 2022-06-28 11:58AM EDT | 2023-01-20 | 3.80 | 3.40 | 3.55 | -0.90 | -19.15% | 27 | 1,813 | 37.79% |
| CRM230217C00240000 | 2022-06-28 10:09AM EDT | 2023-02-17 | 4.85 | 4.10 | 4.25 | -0.85 | -14.91% | 158 | 110 | 37.51% |
| CRM230616C00240000 | 2022-06-23 11:50AM EDT | 2023-06-16 | 7.02 | 7.50 | 7.85 | 0.00 | - | 44 | 530 | 37.92% |
| CRM240119C00240000 | 2022-06-21 9:36AM EDT | 2024-01-19 | 11.30 | 13.20 | 13.70 | 0.00 | - | 10 | 627 | 37.83% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00240000 | 2022-05-25 10:41AM EDT | 2022-07-01 | 79.21 | 56.15 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| CRM220715P00240000 | 2022-06-16 12:13PM EDT | 2022-07-15 | 79.24 | 66.35 | 67.05 | 0.00 | - | 20 | 1 | 0.00% |
| CRM220729P00240000 | 2022-06-22 11:08AM EDT | 2022-07-29 | 70.30 | 66.20 | 67.40 | 0.00 | - | - | 0 | 53.42% |
| CRM220819P00240000 | 2022-06-23 9:44AM EDT | 2022-08-19 | 71.80 | 66.35 | 67.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRM220916P00240000 | 2022-06-24 3:55PM EDT | 2022-09-16 | 54.68 | 66.70 | 67.20 | 0.00 | - | 1 | 577 | 25.78% |
| CRM221021P00240000 | 2022-06-24 9:48AM EDT | 2022-10-21 | 60.58 | 66.85 | 67.45 | 0.00 | - | 1 | 60 | 29.03% |
| CRM221118P00240000 | 2022-06-23 2:08PM EDT | 2022-11-18 | 68.80 | 66.95 | 67.75 | 0.00 | - | 3 | 34 | 29.54% |
| CRM221216P00240000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 56.68 | 67.50 | 67.95 | 0.00 | - | 1 | 46 | 28.61% |
| CRM230120P00240000 | 2022-06-27 12:17PM EDT | 2023-01-20 | 60.30 | 67.90 | 68.30 | 0.00 | - | 6 | 2,233 | 28.19% |
| CRM230217P00240000 | 2022-06-23 2:08PM EDT | 2023-02-17 | 69.73 | 68.05 | 68.50 | 0.00 | - | - | 1 | 27.44% |
| CRM230616P00240000 | 2022-06-15 12:58PM EDT | 2023-06-16 | 75.80 | 69.35 | 70.10 | 0.00 | - | 5 | 16 | 27.35% |
| CRM240119P00240000 | 2022-06-24 2:06PM EDT | 2024-01-19 | 64.50 | 71.65 | 72.30 | 0.00 | - | 1 | 389 | 25.64% |
© 2022 Yahoo. All rights reserved.
