Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,931.32 -9.94 (-0.25%) Dow
33,594.50 -1.84 (-0.01%) Nasdaq
10,946.15 -68.74 (-0.62%) BTC-USD
16,816.05 -168.66 (-0.99%) 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 12:30PM EST. Market open.
Strike:140.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00140000 | 2022-12-07 12:08PM EST | 2022-12-09 | 0.14 | 0.15 | 0.16 | -0.26 | -65.00% | 3,987 | 4,365 | 50.98% |
| CRM221216C00140000 | 2022-12-07 12:12PM EST | 2022-12-16 | 1.16 | 1.11 | 1.20 | -0.68 | -36.96% | 881 | 2,740 | 50.49% |
| CRM221223C00140000 | 2022-12-07 11:48AM EST | 2022-12-23 | 1.68 | 1.68 | 1.81 | -0.72 | -30.00% | 46 | 390 | 45.92% |
| CRM221230C00140000 | 2022-12-07 12:10PM EST | 2022-12-30 | 2.24 | 2.21 | 2.34 | -0.81 | -26.56% | 68 | 128 | 43.53% |
| CRM230106C00140000 | 2022-12-07 12:11PM EST | 2023-01-06 | 2.85 | 2.73 | 2.99 | -0.88 | -23.59% | 15 | 101 | 43.30% |
| CRM230113C00140000 | 2022-12-07 11:33AM EST | 2023-01-13 | 3.45 | 3.50 | 3.75 | -0.99 | -22.30% | 6 | 41 | 44.18% |
| CRM230120C00140000 | 2022-12-07 12:15PM EST | 2023-01-20 | 4.15 | 4.00 | 4.15 | -0.92 | -18.15% | 1,121 | 2,849 | 42.99% |
| CRM230217C00140000 | 2022-12-07 12:06PM EST | 2023-02-17 | 6.10 | 6.15 | 6.30 | -1.22 | -16.67% | 28 | 389 | 43.55% |
| CRM230317C00140000 | 2022-12-07 12:12PM EST | 2023-03-17 | 8.60 | 8.60 | 8.70 | -1.30 | -13.13% | 96 | 677 | 46.03% |
| CRM230519C00140000 | 2022-12-07 12:08PM EST | 2023-05-19 | 11.64 | 11.70 | 11.90 | -1.26 | -9.77% | 34 | 156 | 45.39% |
| CRM230616C00140000 | 2022-12-07 10:47AM EST | 2023-06-16 | 13.85 | 13.40 | 13.60 | -1.00 | -6.73% | 5 | 768 | 46.47% |
| CRM240119C00140000 | 2022-12-07 11:24AM EST | 2024-01-19 | 21.40 | 21.30 | 21.75 | -1.40 | -6.14% | 3 | 1,641 | 46.68% |
| CRM250117C00140000 | 2022-12-07 11:31AM EST | 2025-01-17 | 31.60 | 31.05 | 32.30 | -1.70 | -5.11% | 5 | 213 | 48.14% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00140000 | 2022-12-07 11:38AM EST | 2022-12-09 | 9.80 | 9.00 | 9.45 | +2.65 | +37.06% | 142 | 1,239 | 0.00% |
| CRM221216P00140000 | 2022-12-07 11:56AM EST | 2022-12-16 | 10.30 | 10.05 | 10.35 | +1.85 | +21.89% | 60 | 4,883 | 38.67% |
| CRM221223P00140000 | 2022-12-07 10:37AM EST | 2022-12-23 | 10.35 | 10.55 | 10.85 | +0.85 | +8.95% | 1 | 122 | 36.87% |
| CRM221230P00140000 | 2022-12-07 11:37AM EST | 2022-12-30 | 11.47 | 10.95 | 11.30 | +1.83 | +18.98% | 5 | 193 | 35.71% |
| CRM230106P00140000 | 2022-12-07 11:31AM EST | 2023-01-06 | 11.84 | 11.35 | 11.95 | +1.94 | +19.60% | 1 | 32 | 36.84% |
| CRM230113P00140000 | 2022-12-06 12:02PM EST | 2023-01-13 | 10.10 | 12.05 | 12.55 | 0.00 | - | 2 | 44 | 37.50% |
| CRM230120P00140000 | 2022-12-07 12:11PM EST | 2023-01-20 | 12.56 | 12.45 | 12.65 | +1.26 | +11.15% | 67 | 5,026 | 35.10% |
| CRM230217P00140000 | 2022-12-07 11:36AM EST | 2023-02-17 | 14.53 | 14.05 | 14.30 | +1.88 | +14.86% | 75 | 833 | 35.41% |
| CRM230317P00140000 | 2022-12-07 11:25AM EST | 2023-03-17 | 16.30 | 15.95 | 16.15 | +1.55 | +10.51% | 16 | 2,054 | 37.24% |
| CRM230519P00140000 | 2022-12-07 12:14PM EST | 2023-05-19 | 18.20 | 18.20 | 18.35 | +1.21 | +7.12% | 9 | 903 | 35.72% |
| CRM230616P00140000 | 2022-12-07 12:08PM EST | 2023-06-16 | 19.55 | 19.35 | 19.50 | +1.35 | +7.42% | 20 | 2,684 | 36.11% |
| CRM240119P00140000 | 2022-12-07 12:11PM EST | 2024-01-19 | 23.80 | 23.80 | 24.15 | +0.55 | +2.37% | 197 | 3,066 | 33.24% |
| CRM250117P00140000 | 2022-12-07 10:47AM EST | 2025-01-17 | 29.21 | 28.75 | 29.90 | +1.42 | +5.11% | 5 | 288 | 31.80% |
© 2022 Yahoo. All rights reserved.
