Singapore Markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,000.67 -2.20 (-0.05%) Dow
32,544.88 -15.72 (-0.05%) Nasdaq
11,853.31 -6.80 (-0.06%) BTC-USD
28,371.52 +294.59 (+1.05%) CMC Crypto 200
617.90 +1.95 (+0.32%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:165.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00165000 | 2023-03-21 2:36PM EDT | 2023-03-24 | 23.01 | 23.40 | 24.20 | 0.00 | - | 34 | 191 | 0.00% |
| CRM230331C00165000 | 2023-03-20 11:57AM EDT | 2023-03-31 | 19.95 | 23.65 | 25.05 | 0.00 | - | 2 | 0 | 53.42% |
| CRM230406C00165000 | 2023-03-21 3:19PM EDT | 2023-04-06 | 24.60 | 23.95 | 25.15 | 0.00 | - | 4 | 22 | 44.43% |
| CRM230414C00165000 | 2023-03-20 12:19PM EDT | 2023-04-14 | 20.62 | 24.55 | 25.80 | 0.00 | - | 2 | 11 | 45.09% |
| CRM230421C00165000 | 2023-03-21 3:33PM EDT | 2023-04-21 | 25.35 | 24.95 | 26.00 | 0.00 | - | 19 | 3,237 | 41.60% |
| CRM230428C00165000 | 2023-03-16 2:51PM EDT | 2023-04-28 | 24.70 | 25.40 | 26.85 | 0.00 | - | 3 | 5 | 44.14% |
| CRM230519C00165000 | 2023-03-21 10:25AM EDT | 2023-05-19 | 24.75 | 27.20 | 27.95 | 0.00 | - | 3 | 1,470 | 41.27% |
| CRM230616C00165000 | 2023-03-21 3:05PM EDT | 2023-06-16 | 29.98 | 29.95 | 30.20 | 0.00 | - | 2 | 806 | 42.66% |
| CRM230818C00165000 | 2023-03-17 11:39AM EDT | 2023-08-18 | 31.61 | 33.45 | 34.75 | 0.00 | - | 3 | 433 | 44.42% |
| CRM230915C00165000 | 2023-03-15 11:16AM EDT | 2023-09-15 | 30.77 | 35.45 | 37.05 | 0.00 | - | - | 11 | 46.02% |
| CRM240119C00165000 | 2023-03-21 11:49AM EDT | 2024-01-19 | 40.40 | 41.65 | 42.75 | 0.00 | - | 1 | 4,765 | 44.90% |
| CRM240621C00165000 | 2023-03-06 11:49AM EDT | 2024-06-21 | 48.54 | 47.75 | 50.05 | 0.00 | - | 2 | 76 | 46.51% |
| CRM250117C00165000 | 2023-03-16 2:01PM EDT | 2025-01-17 | 54.00 | 54.50 | 57.00 | 0.00 | - | 2 | 361 | 46.32% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00165000 | 2023-03-22 9:38AM EDT | 2023-03-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 544 | 64.84% |
| CRM230331P00165000 | 2023-03-21 3:55PM EDT | 2023-03-31 | 0.20 | 0.19 | 0.20 | 0.00 | - | 22 | 644 | 46.97% |
| CRM230406P00165000 | 2023-03-21 3:13PM EDT | 2023-04-06 | 0.43 | 0.36 | 0.39 | 0.00 | - | 7 | 0 | 42.33% |
| CRM230414P00165000 | 2023-03-21 3:53PM EDT | 2023-04-14 | 0.76 | 0.72 | 0.78 | 0.00 | - | 10 | 72 | 40.70% |
| CRM230421P00165000 | 2023-03-21 3:58PM EDT | 2023-04-21 | 0.98 | 1.03 | 1.06 | -0.12 | -10.91% | 2 | 0 | 38.92% |
| CRM230428P00165000 | 2023-03-21 3:22PM EDT | 2023-04-28 | 1.49 | 1.42 | 1.52 | 0.00 | - | 5 | 28 | 39.14% |
| CRM230519P00165000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 2.60 | 2.52 | 2.60 | 0.00 | - | 78 | 1,806 | 37.73% |
| CRM230616P00165000 | 2023-03-22 9:42AM EDT | 2023-06-16 | 4.55 | 4.55 | 4.60 | -0.05 | -1.09% | 1 | 2,369 | 39.20% |
| CRM230818P00165000 | 2023-03-21 3:41PM EDT | 2023-08-18 | 6.81 | 6.85 | 7.00 | 0.00 | - | 11 | 0 | 36.48% |
| CRM230915P00165000 | 2023-03-21 3:51PM EDT | 2023-09-15 | 8.35 | 8.30 | 8.50 | 0.00 | - | 4 | 22 | 37.09% |
| CRM240119P00165000 | 2023-03-21 3:46PM EDT | 2024-01-19 | 11.93 | 11.95 | 12.20 | 0.00 | - | 50 | 2,208 | 34.92% |
| CRM240621P00165000 | 2023-03-08 11:26AM EDT | 2024-06-21 | 15.71 | 15.35 | 15.90 | 0.00 | - | 2 | 245 | 33.60% |
| CRM250117P00165000 | 2023-03-20 1:20PM EDT | 2025-01-17 | 20.75 | 18.90 | 19.50 | 0.00 | - | 80 | 616 | 31.92% |
© 2023 Yahoo. All rights reserved.
