Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,590.76 +203.34 (+1.00%) CMC Crypto 200
440.40 +4.88 (+1.12%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220708C00165000 | 2022-07-06 2:00PM EDT | 2022-07-08 | 7.05 | 7.95 | 8.45 | -1.15 | -14.02% | 12 | 412 | 52.54% |
| CRM220715C00165000 | 2022-07-06 3:29PM EDT | 2022-07-15 | 10.40 | 9.70 | 10.10 | +1.10 | +11.83% | 338 | 2,366 | 48.22% |
| CRM220722C00165000 | 2022-07-06 1:12PM EDT | 2022-07-22 | 11.20 | 11.05 | 11.55 | +1.81 | +19.28% | 9 | 44 | 48.29% |
| CRM220729C00165000 | 2022-07-06 1:06PM EDT | 2022-07-29 | 12.65 | 12.30 | 12.75 | +1.71 | +15.63% | 3 | 39 | 48.19% |
| CRM220805C00165000 | 2022-07-05 11:58AM EDT | 2022-08-05 | 11.90 | 13.20 | 13.90 | 0.00 | - | 1 | 24 | 48.65% |
| CRM220812C00165000 | 2022-07-05 11:12AM EDT | 2022-08-12 | 11.62 | 14.05 | 14.75 | 0.00 | - | 6 | 6 | 48.05% |
| CRM220819C00165000 | 2022-07-06 2:20PM EDT | 2022-08-19 | 14.25 | 14.95 | 15.30 | -0.26 | -1.79% | 3 | 595 | 46.58% |
| CRM220916C00165000 | 2022-07-06 3:56PM EDT | 2022-09-16 | 18.65 | 18.55 | 18.85 | +0.05 | +0.27% | 15 | 307 | 48.77% |
| CRM221021C00165000 | 2022-07-05 11:49AM EDT | 2022-10-21 | 19.45 | 21.30 | 21.80 | 0.00 | - | 8 | 79 | 48.35% |
| CRM221118C00165000 | 2022-07-05 10:24AM EDT | 2022-11-18 | 20.45 | 23.15 | 23.55 | 0.00 | - | 3 | 100 | 47.44% |
| CRM221216C00165000 | 2022-07-05 9:43AM EDT | 2022-12-16 | 20.70 | 25.05 | 25.65 | 0.00 | - | 2 | 134 | 47.96% |
| CRM230120C00165000 | 2022-07-06 9:44AM EDT | 2023-01-20 | 27.25 | 26.70 | 27.20 | +0.80 | +3.02% | 1 | 383 | 46.73% |
| CRM230217C00165000 | 2022-06-27 12:02PM EDT | 2023-02-17 | 34.60 | 28.10 | 28.60 | 0.00 | - | 4 | 20 | 46.45% |
| CRM230616C00165000 | 2022-07-05 3:30PM EDT | 2023-06-16 | 33.26 | 32.95 | 34.00 | 0.00 | - | 1 | 75 | 46.08% |
| CRM240119C00165000 | 2022-07-06 3:49PM EDT | 2024-01-19 | 41.20 | 40.25 | 41.45 | +4.45 | +12.11% | 1 | 254 | 45.36% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220708P00165000 | 2022-07-06 3:53PM EDT | 2022-07-08 | 0.52 | 0.40 | 0.53 | -0.48 | -48.00% | 294 | 913 | 47.31% |
| CRM220715P00165000 | 2022-07-06 3:28PM EDT | 2022-07-15 | 2.01 | 2.06 | 2.22 | -0.58 | -22.39% | 77 | 9,176 | 46.61% |
| CRM220722P00165000 | 2022-07-06 3:34PM EDT | 2022-07-22 | 3.25 | 3.35 | 3.55 | -0.75 | -18.75% | 109 | 128 | 46.24% |
| CRM220729P00165000 | 2022-07-06 1:05PM EDT | 2022-07-29 | 4.82 | 4.50 | 4.75 | -0.53 | -9.91% | 3 | 82 | 46.52% |
| CRM220805P00165000 | 2022-07-06 3:38PM EDT | 2022-08-05 | 5.15 | 5.25 | 5.75 | -0.87 | -14.45% | 4 | 41 | 46.39% |
| CRM220812P00165000 | 2022-07-06 3:05PM EDT | 2022-08-12 | 6.42 | 6.05 | 6.60 | -2.15 | -25.09% | 1 | 4 | 46.03% |
| CRM220819P00165000 | 2022-07-06 3:55PM EDT | 2022-08-19 | 7.00 | 6.85 | 7.10 | -0.43 | -5.79% | 80 | 1,742 | 44.51% |
| CRM220916P00165000 | 2022-07-06 3:27PM EDT | 2022-09-16 | 10.05 | 10.05 | 10.40 | -0.55 | -5.19% | 43 | 1,883 | 46.31% |
| CRM221021P00165000 | 2022-07-06 12:04PM EDT | 2022-10-21 | 12.90 | 12.40 | 12.75 | -0.65 | -4.80% | 4 | 1,011 | 44.67% |
| CRM221118P00165000 | 2022-07-05 3:53PM EDT | 2022-11-18 | 14.25 | 13.85 | 14.20 | 0.00 | - | 13 | 348 | 43.42% |
| CRM221216P00165000 | 2022-07-05 3:30PM EDT | 2022-12-16 | 15.50 | 15.50 | 15.90 | -0.20 | -1.27% | 1 | 1,383 | 43.40% |
| CRM230120P00165000 | 2022-07-06 3:55PM EDT | 2023-01-20 | 16.70 | 16.50 | 16.85 | -1.80 | -9.73% | 54 | 1,428 | 41.35% |
| CRM230217P00165000 | 2022-07-06 10:39AM EDT | 2023-02-17 | 17.50 | 17.35 | 18.10 | -2.20 | -11.17% | 36 | 12 | 41.13% |
| CRM230616P00165000 | 2022-07-05 10:32AM EDT | 2023-06-16 | 22.65 | 20.90 | 21.35 | 0.00 | - | 1 | 635 | 38.39% |
| CRM240119P00165000 | 2022-07-06 9:36AM EDT | 2024-01-19 | 25.55 | 25.10 | 25.75 | +0.62 | +2.49% | 2 | 630 | 35.51% |
© 2022 Yahoo. All rights reserved.
