Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,936.34 -4.92 (-0.12%) Dow
33,607.04 +10.70 (+0.03%) Nasdaq
10,967.53 -47.36 (-0.43%) BTC-USD
16,811.90 -187.05 (-1.10%) CMC Crypto 200
394.62 -7.41 (-1.84%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EST. Market open.
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00155000 | 2022-12-07 10:55AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,734 | 65.63% |
| CRM221216C00155000 | 2022-12-07 11:45AM EST | 2022-12-16 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 45 | 4,077 | 53.13% |
| CRM221223C00155000 | 2022-12-07 9:55AM EST | 2022-12-23 | 0.25 | 0.17 | 0.32 | -0.06 | -19.35% | 13 | 295 | 48.39% |
| CRM221230C00155000 | 2022-12-07 11:35AM EST | 2022-12-30 | 0.30 | 0.30 | 0.37 | -0.14 | -31.82% | 612 | 1,066 | 41.99% |
| CRM230106C00155000 | 2022-12-07 11:26AM EST | 2023-01-06 | 0.55 | 0.42 | 0.61 | -0.14 | -20.29% | 7 | 100 | 41.36% |
| CRM230113C00155000 | 2022-12-07 11:04AM EST | 2023-01-13 | 0.91 | 0.68 | 0.94 | -0.13 | -12.50% | 5 | 82 | 41.77% |
| CRM230120C00155000 | 2022-12-07 11:38AM EST | 2023-01-20 | 1.04 | 0.98 | 1.07 | -0.30 | -22.39% | 85 | 2,687 | 39.80% |
| CRM230217C00155000 | 2022-12-07 11:24AM EST | 2023-02-17 | 2.25 | 2.16 | 2.25 | -0.56 | -19.93% | 16 | 501 | 39.60% |
| CRM230317C00155000 | 2022-12-07 10:51AM EST | 2023-03-17 | 4.40 | 3.75 | 3.90 | -0.27 | -5.78% | 36 | 830 | 41.72% |
| CRM230519C00155000 | 2022-12-07 11:20AM EST | 2023-05-19 | 6.65 | 6.35 | 6.55 | -0.55 | -7.64% | 7 | 217 | 41.63% |
| CRM230616C00155000 | 2022-12-07 11:37AM EST | 2023-06-16 | 7.95 | 7.85 | 8.00 | -0.65 | -7.56% | 5 | 1,685 | 42.68% |
| CRM240119C00155000 | 2022-12-07 10:06AM EST | 2024-01-19 | 16.25 | 15.30 | 15.60 | -0.45 | -2.69% | 12 | 316 | 43.50% |
| CRM250117C00155000 | 2022-12-05 3:50PM EST | 2025-01-17 | 24.45 | 25.05 | 26.15 | 0.00 | - | 8 | 65 | 45.57% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00155000 | 2022-12-06 1:29PM EST | 2022-12-09 | 22.64 | 24.40 | 24.75 | 0.00 | - | 5 | 36 | 112.89% |
| CRM221216P00155000 | 2022-12-07 11:34AM EST | 2022-12-16 | 24.76 | 24.40 | 24.90 | +2.93 | +13.42% | 14 | 2,254 | 64.84% |
| CRM221223P00155000 | 2022-12-02 11:26AM EST | 2022-12-23 | 12.55 | 24.40 | 25.05 | 0.00 | - | 1 | 21 | 51.81% |
| CRM221230P00155000 | 2022-12-05 1:49PM EST | 2022-12-30 | 20.70 | 24.45 | 25.05 | 0.00 | - | 5 | 43 | 49.76% |
| CRM230106P00155000 | 2022-12-06 1:23PM EST | 2023-01-06 | 22.48 | 24.50 | 25.15 | 0.00 | - | 16 | 40 | 45.24% |
| CRM230113P00155000 | 2022-12-05 9:50AM EST | 2023-01-13 | 15.00 | 24.55 | 25.35 | 0.00 | - | 2 | 4 | 43.26% |
| CRM230120P00155000 | 2022-12-06 3:57PM EST | 2023-01-20 | 22.52 | 24.95 | 25.25 | 0.00 | - | 111 | 2,784 | 38.67% |
| CRM230217P00155000 | 2022-12-06 2:57PM EST | 2023-02-17 | 23.40 | 25.65 | 26.10 | 0.00 | - | 7 | 692 | 36.79% |
| CRM230317P00155000 | 2022-12-05 11:11AM EST | 2023-03-17 | 19.00 | 26.80 | 27.20 | 0.00 | - | 15 | 1,007 | 37.09% |
| CRM230519P00155000 | 2022-12-02 3:36PM EST | 2023-05-19 | 19.55 | 28.20 | 28.65 | 0.00 | - | 18 | 326 | 34.40% |
| CRM230616P00155000 | 2022-12-05 3:56PM EST | 2023-06-16 | 26.75 | 29.20 | 29.75 | 0.00 | - | 4 | 1,502 | 35.24% |
| CRM240119P00155000 | 2022-12-07 11:04AM EST | 2024-01-19 | 32.42 | 33.05 | 33.40 | +0.67 | +2.11% | 4 | 1,241 | 31.43% |
| CRM250117P00155000 | 2022-12-05 12:42PM EST | 2025-01-17 | 34.50 | 37.35 | 38.85 | 0.00 | - | 5 | 408 | 30.30% |
© 2022 Yahoo. All rights reserved.
