Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,931.05 -10.21 (-0.26%) Dow
33,579.54 -16.80 (-0.05%) Nasdaq
10,942.04 -72.85 (-0.66%) BTC-USD
16,820.54 -163.18 (-0.96%) CMC Crypto 200
394.77 -7.27 (-1.81%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EST. Market open.
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00170000 | 2022-12-06 3:44PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 798 | 96.88% |
| CRM221216C00170000 | 2022-12-07 12:00PM EST | 2022-12-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 2,823 | 66.02% |
| CRM221223C00170000 | 2022-12-07 11:26AM EST | 2022-12-23 | 0.04 | 0.02 | 0.11 | +0.02 | +100.00% | 34 | 123 | 53.91% |
| CRM221230C00170000 | 2022-12-07 9:56AM EST | 2022-12-30 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 362 | 49.90% |
| CRM230106C00170000 | 2022-12-06 2:26PM EST | 2023-01-06 | 0.13 | 0.01 | 0.25 | 0.00 | - | 9 | 14 | 48.73% |
| CRM230113C00170000 | 2022-12-05 12:34PM EST | 2023-01-13 | 0.33 | 0.06 | 0.34 | 0.00 | - | 11 | 11 | 46.48% |
| CRM230120C00170000 | 2022-12-07 12:06PM EST | 2023-01-20 | 0.27 | 0.24 | 0.29 | -0.07 | -20.59% | 46 | 5,161 | 41.50% |
| CRM230217C00170000 | 2022-12-07 12:17PM EST | 2023-02-17 | 0.74 | 0.68 | 0.76 | -0.09 | -10.84% | 8 | 654 | 39.53% |
| CRM230317C00170000 | 2022-12-07 12:06PM EST | 2023-03-17 | 1.61 | 1.63 | 1.66 | -0.21 | -11.54% | 43 | 1,240 | 40.91% |
| CRM230519C00170000 | 2022-12-07 12:15PM EST | 2023-05-19 | 3.40 | 3.30 | 3.45 | -0.50 | -12.82% | 56 | 640 | 40.39% |
| CRM230616C00170000 | 2022-12-07 11:45AM EST | 2023-06-16 | 4.45 | 4.50 | 4.65 | -0.55 | -11.00% | 24 | 873 | 41.67% |
| CRM240119C00170000 | 2022-12-07 11:45AM EST | 2024-01-19 | 11.05 | 11.00 | 11.25 | -0.65 | -5.56% | 6 | 776 | 42.40% |
| CRM250117C00170000 | 2022-12-07 10:34AM EST | 2025-01-17 | 21.50 | 20.20 | 21.75 | -0.40 | -1.83% | 1 | 296 | 45.08% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00170000 | 2022-12-02 10:26AM EST | 2022-12-09 | 25.09 | 38.85 | 39.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216P00170000 | 2022-12-07 11:31AM EST | 2022-12-16 | 39.50 | 38.85 | 39.35 | +2.72 | +7.40% | 1,575 | 582 | 0.00% |
| CRM221223P00170000 | 2022-12-02 11:17AM EST | 2022-12-23 | 26.25 | 38.65 | 39.55 | 0.00 | - | 4 | 0 | 0.00% |
| CRM221230P00170000 | 2022-12-02 3:54PM EST | 2022-12-30 | 25.71 | 38.50 | 39.45 | 0.00 | - | 2 | 2 | 0.00% |
| CRM230106P00170000 | 2022-12-05 3:33PM EST | 2023-01-06 | 36.34 | 38.55 | 39.55 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230113P00170000 | 2022-12-05 1:26PM EST | 2023-01-13 | 34.14 | 38.45 | 39.45 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00170000 | 2022-12-07 11:45AM EST | 2023-01-20 | 40.00 | 38.75 | 39.40 | +2.85 | +7.67% | 6 | 2,423 | 0.00% |
| CRM230217P00170000 | 2022-12-05 1:26PM EST | 2023-02-17 | 34.29 | 38.85 | 39.35 | 0.00 | - | 2 | 307 | 0.00% |
| CRM230317P00170000 | 2022-12-06 3:22PM EST | 2023-03-17 | 37.80 | 39.10 | 39.50 | 0.00 | - | 4 | 301 | 0.00% |
| CRM230519P00170000 | 2022-12-06 10:25AM EST | 2023-05-19 | 38.66 | 39.80 | 40.35 | 0.00 | - | 3 | 162 | 25.37% |
| CRM230616P00170000 | 2022-12-06 11:44AM EST | 2023-06-16 | 38.49 | 40.50 | 41.05 | 0.00 | - | 12 | 1,027 | 27.98% |
| CRM240119P00170000 | 2022-12-06 3:57PM EST | 2024-01-19 | 42.00 | 43.25 | 43.70 | 0.00 | - | 3 | 1,287 | 26.97% |
| CRM250117P00170000 | 2022-12-07 10:13AM EST | 2025-01-17 | 47.15 | 46.80 | 48.25 | +0.67 | +1.44% | 1 | 133 | 26.96% |
© 2022 Yahoo. All rights reserved.
