Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,931.46 -9.80 (-0.25%) Dow
33,592.01 -4.33 (-0.01%) Nasdaq
10,942.77 -72.12 (-0.65%) BTC-USD
16,819.54 -165.71 (-0.98%) CMC Crypto 200
394.67 -7.36 (-1.83%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EST. Market open.
Strike:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00160000 | 2022-12-07 9:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,695 | 78.13% |
| CRM221216C00160000 | 2022-12-07 12:00PM EST | 2022-12-16 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 287 | 3,771 | 58.79% |
| CRM221223C00160000 | 2022-12-07 11:20AM EST | 2022-12-23 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 103 | 982 | 49.22% |
| CRM221230C00160000 | 2022-12-07 11:42AM EST | 2022-12-30 | 0.22 | 0.15 | 0.30 | -0.02 | -8.33% | 15 | 371 | 46.83% |
| CRM230106C00160000 | 2022-12-07 11:24AM EST | 2023-01-06 | 0.30 | 0.23 | 0.38 | -0.08 | -21.05% | 1 | 224 | 43.16% |
| CRM230113C00160000 | 2022-12-06 2:08PM EST | 2023-01-13 | 0.55 | 0.31 | 0.58 | 0.00 | - | 14 | 115 | 42.68% |
| CRM230120C00160000 | 2022-12-07 12:05PM EST | 2023-01-20 | 0.62 | 0.62 | 0.70 | -0.22 | -26.19% | 110 | 4,959 | 40.97% |
| CRM230217C00160000 | 2022-12-07 12:07PM EST | 2023-02-17 | 1.51 | 1.52 | 1.61 | -0.25 | -14.20% | 51 | 1,706 | 40.22% |
| CRM230317C00160000 | 2022-12-07 12:10PM EST | 2023-03-17 | 2.97 | 2.92 | 3.05 | -0.58 | -16.34% | 47 | 1,047 | 42.32% |
| CRM230519C00160000 | 2022-12-07 12:10PM EST | 2023-05-19 | 5.25 | 5.25 | 5.45 | -0.72 | -12.06% | 210 | 516 | 42.02% |
| CRM230616C00160000 | 2022-12-07 10:13AM EST | 2023-06-16 | 7.10 | 6.70 | 6.90 | -0.40 | -5.33% | 7 | 690 | 43.31% |
| CRM240119C00160000 | 2022-12-07 11:24AM EST | 2024-01-19 | 14.00 | 14.00 | 14.35 | -0.65 | -4.44% | 17 | 2,206 | 44.08% |
| CRM250117C00160000 | 2022-12-06 3:07PM EST | 2025-01-17 | 25.50 | 23.55 | 24.60 | 0.00 | - | 15 | 79 | 45.71% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00160000 | 2022-12-07 11:41AM EST | 2022-12-09 | 29.46 | 28.85 | 29.35 | +3.56 | +13.75% | 3 | 7 | 0.00% |
| CRM221216P00160000 | 2022-12-07 9:45AM EST | 2022-12-16 | 27.40 | 28.60 | 29.40 | +0.29 | +1.07% | 1 | 1,520 | 0.00% |
| CRM221223P00160000 | 2022-12-05 1:22PM EST | 2022-12-23 | 28.77 | 28.65 | 29.35 | +4.82 | +20.13% | 1 | 21 | 0.00% |
| CRM221230P00160000 | 2022-12-06 1:00PM EST | 2022-12-30 | 27.02 | 28.80 | 29.60 | 0.00 | - | 1 | 28 | 0.00% |
| CRM230106P00160000 | 2022-12-07 10:11AM EST | 2023-01-06 | 28.80 | 28.70 | 29.55 | +1.20 | +4.35% | 2 | 6 | 0.00% |
| CRM230120P00160000 | 2022-12-07 12:11PM EST | 2023-01-20 | 29.42 | 29.00 | 29.50 | +2.59 | +9.65% | 93 | 8,260 | 0.00% |
| CRM230217P00160000 | 2022-12-07 11:47AM EST | 2023-02-17 | 30.21 | 29.50 | 29.80 | +2.18 | +7.78% | 2 | 431 | 0.00% |
| CRM230317P00160000 | 2022-12-06 3:35PM EST | 2023-03-17 | 29.13 | 30.25 | 30.65 | 0.00 | - | 36 | 704 | 28.03% |
| CRM230519P00160000 | 2022-12-06 11:53AM EST | 2023-05-19 | 29.33 | 31.55 | 31.85 | 0.00 | - | 2 | 658 | 28.60% |
| CRM230616P00160000 | 2022-12-07 10:23AM EST | 2023-06-16 | 32.05 | 32.40 | 32.80 | +1.05 | +3.39% | 3 | 2,838 | 30.24% |
| CRM240119P00160000 | 2022-12-06 1:34PM EST | 2024-01-19 | 35.35 | 36.00 | 36.45 | 0.00 | - | 5 | 1,543 | 29.02% |
| CRM250117P00160000 | 2022-12-06 12:24PM EST | 2025-01-17 | 39.35 | 40.35 | 41.40 | 0.00 | - | 3 | 66 | 28.24% |
© 2022 Yahoo. All rights reserved.
