Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,257.97 -9.57 (-0.29%) Nikkei
27,854.54 +34.14 (+0.12%) Hang Seng
19,518.29 0.00 (0.00%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,075.25 -141.53 (-0.82%) CMC Crypto 200
403.42 -7.79 (-1.90%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00180000 | 2022-12-05 11:44AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 724 | 93.75% |
| CRM221216C00180000 | 2022-12-05 3:59PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 205 | 3,478 | 65.23% |
| CRM221223C00180000 | 2022-12-02 3:54PM EST | 2022-12-23 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 51.17% |
| CRM221230C00180000 | 2022-12-01 3:32PM EST | 2022-12-30 | 0.18 | 0.00 | 0.17 | 0.00 | - | 58 | 158 | 50.10% |
| CRM230106C00180000 | 2022-12-05 2:53PM EST | 2023-01-06 | 0.08 | 0.00 | 0.11 | -0.06 | -42.86% | 70 | 60 | 45.90% |
| CRM230113C00180000 | 2022-12-05 2:28PM EST | 2023-01-13 | 0.21 | 0.02 | 0.19 | -0.19 | -47.50% | 1 | 5 | 45.02% |
| CRM230120C00180000 | 2022-12-05 3:13PM EST | 2023-01-20 | 0.16 | 0.15 | 0.18 | -0.24 | -60.00% | 490 | 3,169 | 41.11% |
| CRM230217C00180000 | 2022-12-05 3:45PM EST | 2023-02-17 | 0.40 | 0.35 | 0.40 | -0.59 | -59.60% | 15 | 541 | 37.11% |
| CRM230317C00180000 | 2022-12-05 3:55PM EST | 2023-03-17 | 1.00 | 0.94 | 1.05 | -1.11 | -52.61% | 203 | 840 | 38.70% |
| CRM230519C00180000 | 2022-12-05 2:05PM EST | 2023-05-19 | 2.37 | 2.31 | 2.40 | -1.88 | -44.24% | 94 | 227 | 37.93% |
| CRM230616C00180000 | 2022-12-05 3:55PM EST | 2023-06-16 | 3.40 | 3.25 | 3.40 | -2.30 | -40.35% | 49 | 2,066 | 39.15% |
| CRM240119C00180000 | 2022-12-05 3:32PM EST | 2024-01-19 | 9.70 | 9.35 | 10.00 | -4.15 | -29.96% | 88 | 782 | 41.32% |
| CRM250117C00180000 | 2022-12-05 2:46PM EST | 2025-01-17 | 19.40 | 19.60 | 20.65 | -4.96 | -20.36% | 7 | 37 | 44.36% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00180000 | 2022-11-17 10:40AM EST | 2022-12-09 | 30.72 | 45.55 | 46.55 | 0.00 | - | 2 | 0 | 165.33% |
| CRM221216P00180000 | 2022-12-02 9:45AM EST | 2022-12-16 | 35.85 | 45.50 | 46.45 | 0.00 | - | 1 | 213 | 95.41% |
| CRM221223P00180000 | 2022-11-23 10:46AM EST | 2022-12-23 | 29.90 | 45.60 | 46.65 | 0.00 | - | 7 | 1 | 55.86% |
| CRM221230P00180000 | 2022-12-01 10:12AM EST | 2022-12-30 | 37.20 | 45.55 | 46.65 | 0.00 | - | 4 | 4 | 68.65% |
| CRM230113P00180000 | 2022-12-05 12:59PM EST | 2023-01-13 | 44.00 | 45.40 | 46.70 | +7.60 | +20.88% | 1 | 0 | 55.93% |
| CRM230120P00180000 | 2022-12-05 3:07PM EST | 2023-01-20 | 46.40 | 45.60 | 46.50 | +9.30 | +25.07% | 18 | 4,453 | 47.78% |
| CRM230217P00180000 | 2022-12-05 3:56PM EST | 2023-02-17 | 46.04 | 45.50 | 46.65 | +9.36 | +25.52% | 30 | 261 | 39.94% |
| CRM230317P00180000 | 2022-12-05 12:08PM EST | 2023-03-17 | 41.71 | 45.50 | 46.60 | +4.48 | +12.03% | 20 | 520 | 33.45% |
| CRM230519P00180000 | 2022-12-01 11:57AM EST | 2023-05-19 | 38.25 | 46.05 | 46.75 | 0.00 | - | 16 | 221 | 27.69% |
| CRM230616P00180000 | 2022-12-05 3:11PM EST | 2023-06-16 | 47.10 | 46.35 | 47.20 | +8.13 | +20.86% | 12 | 759 | 28.69% |
| CRM240119P00180000 | 2022-12-02 1:20PM EST | 2024-01-19 | 42.85 | 48.75 | 49.35 | 0.00 | - | 3 | 1,305 | 26.59% |
| CRM250117P00180000 | 2022-12-02 9:45AM EST | 2025-01-17 | 46.78 | 52.15 | 53.80 | 0.00 | - | 1 | 48 | 26.80% |
© 2022 Yahoo. All rights reserved.
