Singapore markets open in 3 hours 50 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,375.74 +160.56 (+0.76%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00175000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 11.95 | 11.75 | 12.30 | +8.55 | +251.47% | 290 | 789 | 50.59% |
| CRM220708C00175000 | 2022-06-24 3:22PM EDT | 2022-07-08 | 12.45 | 12.70 | 13.30 | +7.62 | +157.76% | 28 | 81 | 47.24% |
| CRM220715C00175000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 14.15 | 13.95 | 14.45 | +8.15 | +135.83% | 235 | 1,491 | 46.34% |
| CRM220722C00175000 | 2022-06-24 3:02PM EDT | 2022-07-22 | 14.36 | 14.95 | 15.60 | +7.29 | +103.11% | 70 | 60 | 46.61% |
| CRM220729C00175000 | 2022-06-24 3:50PM EDT | 2022-07-29 | 16.00 | 15.85 | 16.65 | +8.35 | +109.15% | 12 | 123 | 46.84% |
| CRM220805C00175000 | 2022-06-24 2:46PM EDT | 2022-08-05 | 16.15 | 16.70 | 17.45 | +16.15 | - | 23 | 3 | 46.27% |
| CRM220819C00175000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 18.25 | 18.20 | 18.70 | +7.74 | +73.64% | 80 | 847 | 44.75% |
| CRM220916C00175000 | 2022-06-24 2:26PM EDT | 2022-09-16 | 20.85 | 21.55 | 22.15 | +7.09 | +51.53% | 49 | 1,339 | 47.02% |
| CRM221021C00175000 | 2022-06-24 2:57PM EDT | 2022-10-21 | 23.57 | 24.10 | 24.55 | +8.39 | +55.27% | 2 | 145 | 45.53% |
| CRM221118C00175000 | 2022-06-23 2:57PM EDT | 2022-11-18 | 17.95 | 25.60 | 26.25 | 0.00 | - | 21 | 128 | 44.79% |
| CRM221216C00175000 | 2022-06-24 3:42PM EDT | 2022-12-16 | 27.85 | 27.95 | 28.45 | +9.00 | +47.75% | 4 | 228 | 45.60% |
| CRM230120C00175000 | 2022-06-24 3:46PM EDT | 2023-01-20 | 29.31 | 29.45 | 30.05 | +8.77 | +42.70% | 41 | 853 | 44.64% |
| CRM230217C00175000 | 2022-06-17 10:28AM EDT | 2023-02-17 | 17.48 | 30.75 | 31.40 | 0.00 | - | 1 | 1 | 44.32% |
| CRM230616C00175000 | 2022-06-15 2:50PM EDT | 2023-06-16 | 27.50 | 36.45 | 37.20 | 0.00 | - | 2 | 137 | 44.58% |
| CRM240119C00175000 | 2022-06-24 3:39PM EDT | 2024-01-19 | 43.75 | 43.40 | 44.95 | +8.41 | +23.80% | 3 | 252 | 44.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00175000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.97 | 0.93 | 1.04 | -4.53 | -82.36% | 315 | 155 | 49.49% |
| CRM220708P00175000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 2.00 | 1.87 | 2.10 | -8.30 | -80.58% | 88 | 29 | 44.61% |
| CRM220715P00175000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 2.95 | 3.00 | 3.20 | -5.04 | -63.08% | 309 | 1,594 | 44.04% |
| CRM220722P00175000 | 2022-06-24 12:21PM EDT | 2022-07-22 | 4.70 | 3.95 | 4.20 | -4.20 | -47.19% | 24 | 30 | 43.85% |
| CRM220729P00175000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 4.90 | 4.85 | 5.20 | -4.98 | -50.40% | 27 | 35 | 44.18% |
| CRM220805P00175000 | 2022-06-24 11:56AM EDT | 2022-08-05 | 6.40 | 5.45 | 6.05 | +6.40 | - | 4 | 0 | 44.11% |
| CRM220819P00175000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 6.95 | 6.80 | 7.10 | -5.15 | -42.56% | 95 | 879 | 42.15% |
| CRM220916P00175000 | 2022-06-24 3:48PM EDT | 2022-09-16 | 10.20 | 9.85 | 10.20 | -4.90 | -32.45% | 49 | 1,245 | 43.88% |
| CRM221021P00175000 | 2022-06-24 2:56PM EDT | 2022-10-21 | 12.22 | 11.85 | 12.15 | -4.80 | -28.20% | 58 | 499 | 41.79% |
| CRM221118P00175000 | 2022-06-24 3:32PM EDT | 2022-11-18 | 13.55 | 13.10 | 13.50 | -4.66 | -25.59% | 6 | 302 | 40.65% |
| CRM221216P00175000 | 2022-06-24 1:19PM EDT | 2022-12-16 | 15.65 | 14.65 | 15.10 | -4.45 | -22.14% | 39 | 376 | 40.57% |
| CRM230120P00175000 | 2022-06-24 2:04PM EDT | 2023-01-20 | 16.70 | 15.80 | 16.05 | -4.85 | -22.51% | 223 | 2,021 | 38.82% |
| CRM230217P00175000 | 2022-06-22 10:36AM EDT | 2023-02-17 | 23.50 | 16.65 | 17.25 | 0.00 | - | 18 | 28 | 38.59% |
| CRM230616P00175000 | 2022-06-24 3:15PM EDT | 2023-06-16 | 20.80 | 20.05 | 20.50 | -4.52 | -17.85% | 2,180 | 303 | 36.21% |
| CRM240119P00175000 | 2022-06-24 1:07PM EDT | 2024-01-19 | 25.50 | 24.25 | 25.25 | -9.00 | -26.09% | 10 | 1,260 | 33.98% |
© 2022 Yahoo. All rights reserved.
