Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.98 -7.28 (-0.18%) Dow
33,594.25 -2.09 (-0.01%) Nasdaq
10,959.08 -55.81 (-0.51%) 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:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00165000 | 2022-12-06 3:50PM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 480 | 87.50% |
| CRM221216C00165000 | 2022-12-07 10:50AM EST | 2022-12-16 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 4 | 8,335 | 62.89% |
| CRM221223C00165000 | 2022-12-07 10:48AM EST | 2022-12-23 | 0.10 | 0.06 | 0.13 | +0.04 | +66.67% | 6 | 211 | 50.78% |
| CRM221230C00165000 | 2022-12-06 12:01PM EST | 2022-12-30 | 0.12 | 0.06 | 0.25 | 0.00 | - | 11 | 105 | 49.95% |
| CRM230106C00165000 | 2022-12-07 10:43AM EST | 2023-01-06 | 0.14 | 0.15 | 0.31 | -0.04 | -22.22% | 3 | 100 | 45.70% |
| CRM230113C00165000 | 2022-12-06 3:58PM EST | 2023-01-13 | 0.36 | 0.21 | 0.42 | 0.00 | - | 41 | 125 | 43.80% |
| CRM230120C00165000 | 2022-12-07 11:48AM EST | 2023-01-20 | 0.42 | 0.39 | 0.46 | -0.10 | -19.23% | 70 | 2,568 | 40.97% |
| CRM230217C00165000 | 2022-12-07 11:27AM EST | 2023-02-17 | 1.11 | 1.00 | 1.08 | -0.18 | -13.95% | 8 | 1,507 | 39.16% |
| CRM230317C00165000 | 2022-12-07 11:20AM EST | 2023-03-17 | 2.26 | 2.10 | 2.18 | -0.29 | -11.37% | 18 | 713 | 40.71% |
| CRM230519C00165000 | 2022-12-07 11:24AM EST | 2023-05-19 | 4.20 | 4.05 | 4.20 | -0.55 | -11.58% | 42 | 586 | 40.26% |
| CRM230616C00165000 | 2022-12-07 10:29AM EST | 2023-06-16 | 5.90 | 5.35 | 5.50 | -0.10 | -1.67% | 6 | 387 | 41.54% |
| CRM240119C00165000 | 2022-12-06 2:02PM EST | 2024-01-19 | 13.25 | 12.30 | 12.60 | 0.00 | - | 23 | 751 | 42.70% |
| CRM250117C00165000 | 2022-12-06 10:03AM EST | 2025-01-17 | 23.15 | 21.65 | 22.75 | 0.00 | - | 1 | 33 | 44.64% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00165000 | 2022-12-02 12:49PM EST | 2022-12-09 | 21.85 | 34.05 | 34.85 | 0.00 | - | 1 | 3 | 96.88% |
| CRM221216P00165000 | 2022-12-07 11:31AM EST | 2022-12-16 | 34.55 | 34.55 | 35.00 | +2.65 | +8.31% | 4,511 | 3,496 | 81.93% |
| CRM221223P00165000 | 2022-12-06 9:41AM EST | 2022-12-23 | 32.19 | 34.20 | 35.00 | 0.00 | - | 1 | 4 | 55.37% |
| CRM221230P00165000 | 2022-12-05 3:28PM EST | 2022-12-30 | 31.28 | 34.25 | 35.00 | 0.00 | - | 8 | 36 | 58.64% |
| CRM230106P00165000 | 2022-12-05 1:00PM EST | 2023-01-06 | 28.95 | 34.05 | 35.05 | 0.00 | - | 2 | 3 | 52.54% |
| CRM230120P00165000 | 2022-12-07 10:44AM EST | 2023-01-20 | 33.83 | 34.45 | 34.85 | +2.59 | +8.29% | 43 | 1,663 | 40.19% |
| CRM230217P00165000 | 2022-12-07 10:01AM EST | 2023-02-17 | 34.39 | 34.55 | 35.05 | +2.22 | +6.90% | 1 | 462 | 34.28% |
| CRM230317P00165000 | 2022-12-07 10:52AM EST | 2023-03-17 | 33.90 | 35.20 | 35.70 | +0.80 | +2.42% | 2 | 684 | 34.74% |
| CRM230519P00165000 | 2022-12-05 10:08AM EST | 2023-05-19 | 28.26 | 36.10 | 36.50 | 0.00 | - | 4 | 398 | 31.45% |
| CRM230616P00165000 | 2022-12-06 1:34PM EST | 2023-06-16 | 35.45 | 36.85 | 37.35 | 0.00 | - | 5 | 898 | 32.56% |
| CRM240119P00165000 | 2022-12-06 11:00AM EST | 2024-01-19 | 38.60 | 39.90 | 40.45 | 0.00 | - | 1 | 1,792 | 29.62% |
| CRM250117P00165000 | 2022-12-06 9:30AM EST | 2025-01-17 | 42.95 | 44.00 | 45.10 | 0.00 | - | 1 | 480 | 28.42% |
© 2022 Yahoo. All rights reserved.
