Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,280.30 +0.26 (+0.01%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,238.52 +125.74 (+0.52%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,354.25 +58.41 (+0.14%) CMC Crypto 200
1,009.15 -0.24 (-0.02%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121C00180000 | 2022-01-18 10:10AM EST | 2022-01-21 | 49.90 | 45.65 | 46.55 | +0.65 | +1.32% | 3 | 534 | 101.56% |
| CRM220204C00180000 | 2022-01-11 11:38AM EST | 2022-02-04 | 56.00 | 45.70 | 47.25 | 0.00 | - | 15 | 5 | 60.06% |
| CRM220218C00180000 | 2022-01-13 9:53AM EST | 2022-02-18 | 57.05 | 46.45 | 47.55 | 0.00 | - | 1 | 14 | 52.69% |
| CRM220225C00180000 | 2022-01-18 12:07AM EST | 2022-02-25 | 59.00 | 46.55 | 48.55 | 0.00 | - | 2 | 1 | 53.25% |
| CRM220318C00180000 | 2022-01-10 9:46AM EST | 2022-03-18 | 45.00 | 47.10 | 49.10 | 0.00 | - | 1 | 78 | 52.54% |
| CRM220414C00180000 | 2022-01-18 2:31PM EST | 2022-04-14 | 50.70 | 48.90 | 49.65 | -8.18 | -13.89% | 3 | 4 | 45.97% |
| CRM220520C00180000 | 2022-01-03 12:59PM EST | 2022-05-20 | 59.20 | 50.00 | 50.95 | 0.00 | - | 1 | 49 | 43.07% |
| CRM220617C00180000 | 2022-01-04 1:57PM EST | 2022-06-17 | 55.55 | 51.65 | 52.55 | 0.00 | - | 1 | 99 | 43.39% |
| CRM220819C00180000 | 2022-01-18 12:07AM EST | 2022-08-19 | 65.55 | 53.60 | 54.60 | 0.00 | - | - | 3 | 40.95% |
| CRM220916C00180000 | 2022-01-14 9:33AM EST | 2022-09-16 | 59.65 | 55.05 | 55.85 | 0.00 | - | 1 | 11 | 40.98% |
| CRM230120C00180000 | 2022-01-18 3:54PM EST | 2023-01-20 | 60.20 | 59.35 | 60.55 | -4.10 | -6.38% | 2 | 340 | 40.39% |
| CRM240119C00180000 | 2022-01-18 3:15PM EST | 2024-01-19 | 71.80 | 69.50 | 73.00 | -8.15 | -10.19% | 1 | 28 | 41.19% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121P00180000 | 2022-01-18 1:35PM EST | 2022-01-21 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 31 | 3,771 | 101.56% |
| CRM220128P00180000 | 2022-01-13 3:55PM EST | 2022-01-28 | 0.19 | 0.05 | 0.28 | 0.00 | - | 1 | 140 | 67.09% |
| CRM220211P00180000 | 2022-01-10 10:37AM EST | 2022-02-11 | 0.53 | 0.26 | 0.72 | 0.00 | - | 1 | 26 | 52.20% |
| CRM220218P00180000 | 2022-01-18 2:56PM EST | 2022-02-18 | 0.65 | 0.52 | 0.94 | +0.03 | +4.84% | 5 | 323 | 52.69% |
| CRM220225P00180000 | 2022-01-13 3:24PM EST | 2022-02-25 | 1.21 | 0.97 | 1.56 | -0.04 | -3.20% | 1 | 118 | 51.10% |
| CRM220318P00180000 | 2022-01-18 12:22PM EST | 2022-03-18 | 1.94 | 2.06 | 2.22 | +0.19 | +10.86% | 12 | 837 | 47.72% |
| CRM220414P00180000 | 2022-01-18 3:16PM EST | 2022-04-14 | 2.96 | 2.85 | 3.10 | +0.31 | +11.70% | 61 | 115 | 43.80% |
| CRM220520P00180000 | 2022-01-13 3:11PM EST | 2022-05-20 | 4.00 | 3.90 | 4.20 | +0.30 | +8.11% | 1 | 48 | 40.77% |
| CRM220617P00180000 | 2022-01-18 10:18AM EST | 2022-06-17 | 5.05 | 5.35 | 5.60 | +0.05 | +1.00% | 25 | 1,682 | 40.93% |
| CRM220819P00180000 | 2022-01-18 12:26PM EST | 2022-08-19 | 6.75 | 6.85 | 7.60 | +0.63 | +10.29% | 7 | 18 | 38.93% |
| CRM220916P00180000 | 2022-01-13 12:53PM EST | 2022-09-16 | 7.40 | 8.00 | 8.35 | 0.00 | - | 2 | 64 | 38.14% |
| CRM230120P00180000 | 2022-01-18 3:29PM EST | 2023-01-20 | 11.32 | 11.40 | 12.00 | -0.18 | -1.57% | 120 | 3,793 | 36.67% |
| CRM240119P00180000 | 2022-01-18 3:50PM EST | 2024-01-19 | 18.90 | 17.30 | 19.05 | +2.95 | +18.50% | 12 | 46 | 33.34% |
© 2022 Yahoo. All rights reserved.
