Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,826.97 +548.86 (+2.01%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00155000 | 2023-03-24 3:41PM EDT | 2023-03-31 | 35.05 | 34.25 | 35.90 | +3.15 | +9.87% | 2 | 113 | 59.38% |
| CRM230406C00155000 | 2023-03-24 9:30AM EDT | 2023-04-06 | 31.85 | 34.75 | 35.90 | +0.23 | +0.73% | 1 | 6 | 61.91% |
| CRM230414C00155000 | 2023-03-23 11:16AM EDT | 2023-04-14 | 35.56 | 35.05 | 36.25 | 0.00 | - | 2 | 3 | 56.20% |
| CRM230421C00155000 | 2023-03-24 2:02PM EDT | 2023-04-21 | 34.50 | 35.65 | 36.50 | +2.25 | +6.98% | 8 | 308 | 54.93% |
| CRM230519C00155000 | 2023-03-24 3:41PM EDT | 2023-05-19 | 37.15 | 37.30 | 38.00 | +1.04 | +2.88% | 33 | 1,178 | 50.50% |
| CRM230616C00155000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 37.13 | 39.10 | 40.10 | 0.00 | - | 10 | 1,869 | 50.43% |
| CRM230818C00155000 | 2023-03-24 2:33PM EDT | 2023-08-18 | 41.00 | 42.55 | 43.10 | 0.00 | - | 1 | 237 | 48.81% |
| CRM230915C00155000 | 2023-03-16 12:28PM EDT | 2023-09-15 | 41.65 | 44.05 | 44.95 | 0.00 | - | - | 6 | 49.54% |
| CRM231117C00155000 | 2023-03-24 1:28PM EDT | 2023-11-17 | 45.70 | 46.75 | 47.90 | +1.31 | +2.95% | 2 | 3 | 48.79% |
| CRM240119C00155000 | 2023-03-24 10:41AM EDT | 2024-01-19 | 49.10 | 49.20 | 50.60 | +3.65 | +8.03% | 8 | 683 | 48.38% |
| CRM240621C00155000 | 2023-03-21 1:29PM EDT | 2024-06-21 | 52.94 | 54.40 | 56.60 | 0.00 | - | 2 | 71 | 48.16% |
| CRM250117C00155000 | 2023-03-24 10:22AM EDT | 2025-01-17 | 60.00 | 60.00 | 62.50 | +1.72 | +2.95% | 2 | 106 | 46.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00155000 | 2023-03-23 3:43PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.07 | 0.00 | - | 48 | 175 | 65.23% |
| CRM230406P00155000 | 2023-03-24 2:24PM EDT | 2023-04-06 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 8 | 55 | 51.76% |
| CRM230414P00155000 | 2023-03-24 10:04AM EDT | 2023-04-14 | 0.34 | 0.23 | 0.30 | -0.01 | -2.86% | 3 | 98 | 49.12% |
| CRM230421P00155000 | 2023-03-24 2:34PM EDT | 2023-04-21 | 0.48 | 0.36 | 0.42 | -0.12 | -20.00% | 19 | 995 | 45.07% |
| CRM230428P00155000 | 2023-03-22 2:47PM EDT | 2023-04-28 | 0.55 | 0.58 | 0.68 | 0.00 | - | 1 | 12 | 44.51% |
| CRM230505P00155000 | 2023-03-24 3:57PM EDT | 2023-05-05 | 0.92 | 0.86 | 0.97 | +0.92 | - | 1 | 0 | 44.09% |
| CRM230519P00155000 | 2023-03-24 2:01PM EDT | 2023-05-19 | 1.53 | 1.30 | 1.40 | -0.11 | -6.71% | 38 | 918 | 41.92% |
| CRM230616P00155000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 2.91 | 2.80 | 2.92 | -0.54 | -15.65% | 168 | 2,345 | 42.84% |
| CRM230818P00155000 | 2023-03-24 3:31PM EDT | 2023-08-18 | 4.84 | 4.65 | 4.80 | -0.31 | -6.02% | 2 | 516 | 38.90% |
| CRM230915P00155000 | 2023-03-24 2:04PM EDT | 2023-09-15 | 6.30 | 5.90 | 6.05 | -0.05 | -0.79% | 14 | 47 | 39.28% |
| CRM231117P00155000 | 2023-03-24 10:14AM EDT | 2023-11-17 | 8.20 | 7.70 | 8.00 | +0.15 | +1.86% | 7 | 82 | 38.23% |
| CRM240119P00155000 | 2023-03-24 10:02AM EDT | 2024-01-19 | 9.65 | 9.15 | 9.55 | +0.75 | +8.43% | 150 | 2,356 | 37.08% |
| CRM240621P00155000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 12.47 | 12.60 | 13.00 | 0.00 | - | 2 | 251 | 35.51% |
| CRM250117P00155000 | 2023-03-23 10:31AM EDT | 2025-01-17 | 15.65 | 16.00 | 17.05 | 0.00 | - | 10 | 504 | 34.40% |
© 2023 Yahoo. All rights reserved.
