Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,152.89 -278.62 (-0.83%) Hang Seng
16,830.30 -212.60 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,201.67 +704.88 (+1.78%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215C00175000 | 2023-11-30 3:56PM EST | 2023-12-15 | 76.54 | 84.80 | 86.05 | 0.00 | - | 13 | 79 | 112.21% |
| CRM231222C00175000 | 2023-11-24 12:15PM EST | 2023-12-22 | 50.20 | 84.75 | 87.25 | 0.00 | - | 5 | 6 | 104.10% |
| CRM231229C00175000 | 2023-11-30 3:00PM EST | 2023-12-29 | 76.33 | 85.25 | 86.90 | 0.00 | - | 12 | 12 | 90.28% |
| CRM240119C00175000 | 2023-12-01 2:35PM EST | 2024-01-19 | 86.44 | 85.80 | 87.20 | +15.24 | +21.40% | 8 | 1,069 | 72.07% |
| CRM240216C00175000 | 2023-10-23 1:56PM EST | 2024-02-16 | 35.85 | 51.25 | 52.80 | 0.00 | - | 1 | 5 | 0.00% |
| CRM240315C00175000 | 2023-11-22 12:38PM EST | 2024-03-15 | 54.06 | 86.45 | 89.60 | 0.00 | - | 1 | 17 | 57.78% |
| CRM240419C00175000 | 2023-11-27 9:48AM EST | 2024-04-19 | 56.00 | 87.45 | 90.30 | 0.00 | - | 6 | 14 | 53.49% |
| CRM240517C00175000 | 2023-12-01 12:56PM EST | 2024-05-17 | 93.44 | 89.45 | 91.55 | +40.74 | +77.31% | 1 | 3 | 54.27% |
| CRM240621C00175000 | 2023-11-16 2:54PM EST | 2024-06-21 | 55.90 | 90.85 | 92.70 | 0.00 | - | 9 | 337 | 52.86% |
| CRM240920C00175000 | 2023-11-30 2:06PM EST | 2024-09-20 | 83.78 | 93.95 | 96.75 | 0.00 | - | 2 | 5 | 51.28% |
| CRM250117C00175000 | 2023-12-01 11:44AM EST | 2025-01-17 | 99.87 | 98.10 | 102.00 | +14.60 | +17.12% | 49 | 351 | 50.59% |
| CRM250620C00175000 | 2023-12-01 10:41AM EST | 2025-06-20 | 102.86 | 102.85 | 106.85 | +28.70 | +38.70% | 2 | 7 | 51.57% |
| CRM260116C00175000 | 2023-12-01 10:08AM EST | 2026-01-16 | 106.83 | 110.05 | 112.45 | +34.60 | +47.90% | 15 | 3 | 49.69% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00175000 | 2023-11-30 10:38AM EST | 2023-12-08 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 125.78% |
| CRM231215P00175000 | 2023-12-01 12:11PM EST | 2023-12-15 | 0.04 | 0.00 | 0.21 | -0.01 | -20.00% | 6 | 727 | 91.99% |
| CRM231222P00175000 | 2023-12-01 9:30AM EST | 2023-12-22 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 1 | 111 | 73.14% |
| CRM231229P00175000 | 2023-11-20 3:40PM EST | 2023-12-29 | 0.30 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 62.50% |
| CRM240105P00175000 | 2023-11-30 2:23PM EST | 2024-01-05 | 0.02 | 0.00 | 0.22 | +0.02 | - | - | 1 | 55.86% |
| CRM240119P00175000 | 2023-12-01 11:37AM EST | 2024-01-19 | 0.07 | 0.03 | 0.22 | 0.00 | - | 105 | 3,153 | 51.32% |
| CRM240216P00175000 | 2023-12-01 12:07PM EST | 2024-02-16 | 0.11 | 0.10 | 0.16 | -0.04 | -26.67% | 7 | 2,881 | 38.87% |
| CRM240315P00175000 | 2023-11-30 10:50AM EST | 2024-03-15 | 0.50 | 0.33 | 0.42 | 0.00 | - | 102 | 247 | 38.23% |
| CRM240419P00175000 | 2023-11-30 9:43AM EST | 2024-04-19 | 0.68 | 0.54 | 0.59 | 0.00 | - | 10 | 145 | 35.01% |
| CRM240517P00175000 | 2023-11-30 11:01AM EST | 2024-05-17 | 1.15 | 0.74 | 0.87 | 0.00 | - | 4 | 142 | 34.28% |
| CRM240621P00175000 | 2023-11-30 2:39PM EST | 2024-06-21 | 1.69 | 1.27 | 1.41 | 0.00 | - | 27 | 1,411 | 34.40% |
| CRM240920P00175000 | 2023-12-01 2:31PM EST | 2024-09-20 | 2.63 | 2.48 | 2.96 | -0.47 | -15.16% | 51 | 52 | 34.13% |
| CRM250117P00175000 | 2023-12-01 11:22AM EST | 2025-01-17 | 3.79 | 4.15 | 4.30 | -0.96 | -20.21% | 28 | 1,138 | 31.97% |
| CRM250620P00175000 | 2023-11-22 12:00PM EST | 2025-06-20 | 10.80 | 6.30 | 6.95 | 0.00 | - | 17 | 615 | 31.83% |
| CRM260116P00175000 | 2023-11-30 3:05PM EST | 2026-01-16 | 9.38 | 8.70 | 11.25 | 0.00 | - | 6 | 52 | 32.57% |
© 2023 Yahoo. All rights reserved.