Singapore markets open in 7 hours 59 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,937.41 -3.85 (-0.10%) Dow
33,615.87 +19.53 (+0.06%) Nasdaq
10,968.60 -46.29 (-0.42%) BTC-USD
16,815.19 -181.59 (-1.07%) CMC Crypto 200
394.65 -7.38 (-1.84%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EST. Market open.
Strike:135.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00135000 | 2022-12-07 11:44AM EST | 2022-12-09 | 0.56 | 0.54 | 0.59 | -0.96 | -63.16% | 844 | 1,357 | 42.58% |
| CRM221216C00135000 | 2022-12-07 11:45AM EST | 2022-12-16 | 2.31 | 2.22 | 2.34 | -1.29 | -35.83% | 839 | 1,763 | 46.90% |
| CRM221223C00135000 | 2022-12-07 11:39AM EST | 2022-12-23 | 3.20 | 3.05 | 3.25 | -1.20 | -27.27% | 87 | 120 | 44.48% |
| CRM221230C00135000 | 2022-12-07 11:14AM EST | 2022-12-30 | 4.20 | 3.65 | 3.85 | -0.95 | -18.45% | 28 | 88 | 42.08% |
| CRM230106C00135000 | 2022-12-07 11:35AM EST | 2023-01-06 | 4.45 | 4.35 | 4.60 | -1.35 | -23.28% | 18 | 142 | 42.08% |
| CRM230120C00135000 | 2022-12-07 11:38AM EST | 2023-01-20 | 5.95 | 5.70 | 5.85 | -1.27 | -17.59% | 579 | 668 | 41.85% |
| CRM230217C00135000 | 2022-12-07 11:39AM EST | 2023-02-17 | 8.25 | 8.00 | 8.15 | -1.45 | -14.95% | 58 | 267 | 42.77% |
| CRM230317C00135000 | 2022-12-07 11:20AM EST | 2023-03-17 | 10.93 | 10.45 | 10.65 | -1.22 | -10.04% | 97 | 219 | 45.48% |
| CRM230519C00135000 | 2022-12-07 10:17AM EST | 2023-05-19 | 14.60 | 13.65 | 14.00 | -1.00 | -6.41% | 67 | 44 | 45.27% |
| CRM230616C00135000 | 2022-12-07 11:25AM EST | 2023-06-16 | 15.75 | 15.20 | 15.65 | -1.45 | -8.43% | 23 | 133 | 46.20% |
| CRM240119C00135000 | 2022-12-07 10:56AM EST | 2024-01-19 | 24.60 | 23.40 | 23.85 | -0.95 | -3.72% | 3 | 498 | 46.63% |
| CRM250117C00135000 | 2022-12-06 3:40PM EST | 2025-01-17 | 35.87 | 33.10 | 34.50 | 0.00 | - | 8 | 39 | 48.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00135000 | 2022-12-07 11:44AM EST | 2022-12-09 | 5.14 | 5.05 | 5.20 | +1.59 | +44.79% | 181 | 1,281 | 51.03% |
| CRM221216P00135000 | 2022-12-07 11:44AM EST | 2022-12-16 | 6.75 | 6.70 | 6.95 | +1.60 | +31.07% | 126 | 4,490 | 50.05% |
| CRM221223P00135000 | 2022-12-06 3:40PM EST | 2022-12-23 | 6.05 | 7.35 | 7.60 | 0.00 | - | 38 | 787 | 45.61% |
| CRM221230P00135000 | 2022-12-07 11:36AM EST | 2022-12-30 | 8.07 | 7.95 | 8.10 | +1.62 | +25.12% | 31 | 904 | 42.24% |
| CRM230106P00135000 | 2022-12-07 9:47AM EST | 2023-01-06 | 7.85 | 8.50 | 8.80 | +0.80 | +11.35% | 2 | 229 | 41.88% |
| CRM230120P00135000 | 2022-12-07 11:45AM EST | 2023-01-20 | 9.67 | 9.65 | 9.85 | +1.45 | +17.64% | 178 | 3,482 | 40.59% |
| CRM230217P00135000 | 2022-12-07 11:39AM EST | 2023-02-17 | 11.50 | 11.40 | 11.55 | +1.25 | +12.20% | 65 | 1,655 | 39.21% |
| CRM230317P00135000 | 2022-12-07 11:29AM EST | 2023-03-17 | 13.50 | 13.50 | 13.60 | +1.30 | +10.66% | 24 | 1,326 | 40.83% |
| CRM230519P00135000 | 2022-12-06 2:59PM EST | 2023-05-19 | 14.50 | 15.65 | 15.80 | 0.00 | - | 56 | 461 | 38.34% |
| CRM230616P00135000 | 2022-12-07 11:44AM EST | 2023-06-16 | 16.90 | 16.90 | 17.05 | +1.15 | +7.30% | 5 | 1,155 | 38.73% |
| CRM240119P00135000 | 2022-12-07 11:10AM EST | 2024-01-19 | 21.04 | 21.45 | 21.75 | +0.54 | +2.63% | 1 | 3,029 | 35.08% |
| CRM250117P00135000 | 2022-12-07 11:34AM EST | 2025-01-17 | 26.61 | 26.40 | 27.30 | +0.76 | +2.94% | 4 | 367 | 32.91% |
© 2022 Yahoo. All rights reserved.
