Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.80 -7.46 (-0.19%) Dow
33,616.55 +20.21 (+0.06%) Nasdaq
10,951.99 -62.90 (-0.57%) BTC-USD
16,816.32 -165.61 (-0.98%) CMC Crypto 200
394.66 -7.37 (-1.83%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Strike:120.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00120000 | 2022-12-07 10:27AM EST | 2022-12-16 | 12.30 | 11.30 | 11.90 | -2.70 | -18.00% | 10 | 190 | 55.32% |
| CRM221223C00120000 | 2022-12-07 10:48AM EST | 2022-12-23 | 12.25 | 12.20 | 12.65 | -2.42 | -16.50% | 27 | 16 | 53.13% |
| CRM221230C00120000 | 2022-12-06 9:30AM EST | 2022-12-30 | 15.18 | 12.55 | 13.25 | 0.00 | - | 3 | 4 | 52.81% |
| CRM230106C00120000 | 2022-12-06 3:51PM EST | 2023-01-06 | 15.77 | 13.20 | 13.90 | 0.00 | - | 20 | 25 | 51.77% |
| CRM230120C00120000 | 2022-12-07 11:33AM EST | 2023-01-20 | 14.50 | 14.85 | 15.10 | -2.02 | -12.23% | 14 | 396 | 50.79% |
| CRM230217C00120000 | 2022-12-07 11:59AM EST | 2023-02-17 | 17.02 | 16.75 | 17.15 | -1.93 | -10.18% | 1 | 33 | 49.95% |
| CRM230317C00120000 | 2022-12-06 10:08AM EST | 2023-03-17 | 19.74 | 19.20 | 19.50 | 0.00 | - | 2 | 210 | 51.42% |
| CRM230519C00120000 | 2022-12-06 3:24PM EST | 2023-05-19 | 24.00 | 22.10 | 22.55 | 0.00 | - | 1 | 23 | 50.40% |
| CRM230616C00120000 | 2022-12-07 11:41AM EST | 2023-06-16 | 24.00 | 23.95 | 24.25 | -2.20 | -8.40% | 4 | 192 | 51.05% |
| CRM240119C00120000 | 2022-12-06 2:42PM EST | 2024-01-19 | 33.08 | 31.35 | 32.00 | 0.00 | - | 1 | 521 | 50.59% |
| CRM250117C00120000 | 2022-12-07 10:54AM EST | 2025-01-17 | 42.20 | 40.35 | 42.95 | -0.35 | -0.82% | 1 | 23 | 50.90% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00120000 | 2022-12-07 12:06PM EST | 2022-12-09 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 49 | 1,022 | 49.81% |
| CRM221216P00120000 | 2022-12-07 11:53AM EST | 2022-12-16 | 0.85 | 0.85 | 0.90 | +0.22 | +34.92% | 70 | 4,721 | 50.64% |
| CRM221223P00120000 | 2022-12-07 12:03PM EST | 2022-12-23 | 1.44 | 1.34 | 1.50 | +0.32 | +28.57% | 111 | 287 | 47.56% |
| CRM221230P00120000 | 2022-12-07 11:42AM EST | 2022-12-30 | 1.98 | 1.80 | 1.98 | +0.48 | +32.00% | 32 | 462 | 45.07% |
| CRM230106P00120000 | 2022-12-07 12:10PM EST | 2023-01-06 | 2.42 | 2.41 | 2.59 | +0.45 | +22.84% | 93 | 285 | 44.95% |
| CRM230120P00120000 | 2022-12-07 12:10PM EST | 2023-01-20 | 3.45 | 3.35 | 3.50 | +0.55 | +18.97% | 182 | 4,911 | 43.51% |
| CRM230217P00120000 | 2022-12-07 12:03PM EST | 2023-02-17 | 5.15 | 5.00 | 5.15 | +0.65 | +14.44% | 18 | 5,078 | 42.53% |
| CRM230317P00120000 | 2022-12-07 12:06PM EST | 2023-03-17 | 7.10 | 6.95 | 7.10 | +0.80 | +12.70% | 19 | 1,007 | 44.24% |
| CRM230519P00120000 | 2022-12-07 11:22AM EST | 2023-05-19 | 9.04 | 8.95 | 9.10 | +0.64 | +7.62% | 121 | 1,101 | 41.09% |
| CRM230616P00120000 | 2022-12-07 12:09PM EST | 2023-06-16 | 10.30 | 10.20 | 10.30 | +0.80 | +8.42% | 31 | 588 | 41.47% |
| CRM240119P00120000 | 2022-12-07 12:09PM EST | 2024-01-19 | 14.60 | 14.50 | 14.70 | +0.45 | +3.18% | 180 | 375 | 37.13% |
| CRM250117P00120000 | 2022-12-07 10:20AM EST | 2025-01-17 | 19.20 | 19.30 | 20.20 | -0.20 | -1.03% | 1 | 43 | 34.92% |
© 2022 Yahoo. All rights reserved.
