Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,136.20 -4.01 (-0.13%) Nikkei
26,734.68 -314.79 (-1.16%) Hang Seng
22,125.61 -293.36 (-1.31%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,334.34 -366.07 (-1.77%) CMC Crypto 200
440.78 -9.28 (-2.06%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00180000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 0.58 | 0.51 | 0.60 | -3.70 | -86.45% | 573 | 1,308 | 50.64% |
| CRM220708C00180000 | 2022-06-28 3:52PM EDT | 2022-07-08 | 1.86 | 1.70 | 1.87 | -3.84 | -67.37% | 277 | 220 | 43.34% |
| CRM220715C00180000 | 2022-06-28 3:57PM EDT | 2022-07-15 | 3.11 | 2.94 | 3.15 | -4.59 | -59.61% | 509 | 2,328 | 43.34% |
| CRM220722C00180000 | 2022-06-28 3:57PM EDT | 2022-07-22 | 4.20 | 4.00 | 4.25 | -4.40 | -51.16% | 20 | 124 | 43.34% |
| CRM220729C00180000 | 2022-06-28 2:45PM EDT | 2022-07-29 | 5.46 | 4.95 | 5.30 | -4.34 | -44.29% | 5 | 383 | 43.73% |
| CRM220805C00180000 | 2022-06-27 12:13PM EDT | 2022-08-05 | 11.50 | 5.75 | 6.30 | 0.00 | - | 1 | 17 | 44.23% |
| CRM220819C00180000 | 2022-06-28 3:51PM EDT | 2022-08-19 | 7.51 | 7.40 | 7.55 | -4.49 | -37.42% | 221 | 1,279 | 42.80% |
| CRM220916C00180000 | 2022-06-28 3:47PM EDT | 2022-09-16 | 10.95 | 10.75 | 11.00 | -4.60 | -29.58% | 50 | 949 | 45.43% |
| CRM221021C00180000 | 2022-06-28 11:24AM EDT | 2022-10-21 | 15.52 | 13.15 | 13.30 | -3.73 | -19.38% | 1 | 313 | 43.91% |
| CRM221118C00180000 | 2022-06-28 3:46PM EDT | 2022-11-18 | 15.25 | 14.85 | 15.10 | -6.25 | -29.07% | 8 | 343 | 43.59% |
| CRM221216C00180000 | 2022-06-28 2:32PM EDT | 2022-12-16 | 17.46 | 16.90 | 17.10 | -5.54 | -24.09% | 75 | 262 | 44.13% |
| CRM230120C00180000 | 2022-06-28 2:23PM EDT | 2023-01-20 | 19.00 | 18.25 | 18.60 | -5.20 | -21.49% | 258 | 709 | 43.12% |
| CRM230217C00180000 | 2022-06-22 10:36AM EDT | 2023-02-17 | 18.40 | 19.60 | 20.00 | 0.00 | - | 1 | 3 | 43.02% |
| CRM230616C00180000 | 2022-06-28 3:26PM EDT | 2023-06-16 | 25.73 | 24.85 | 25.45 | -6.87 | -21.07% | 10 | 311 | 43.14% |
| CRM240119C00180000 | 2022-06-27 10:57AM EDT | 2024-01-19 | 39.95 | 31.95 | 32.60 | 0.00 | - | 11 | 299 | 42.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00180000 | 2022-06-28 3:40PM EDT | 2022-07-01 | 8.24 | 8.75 | 9.90 | +5.28 | +178.38% | 101 | 1,193 | 55.52% |
| CRM220708P00180000 | 2022-06-28 3:57PM EDT | 2022-07-08 | 10.00 | 9.95 | 10.35 | +5.50 | +122.22% | 45 | 112 | 42.70% |
| CRM220715P00180000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 11.25 | 11.25 | 11.60 | +5.30 | +89.08% | 100 | 2,192 | 42.66% |
| CRM220722P00180000 | 2022-06-28 3:11PM EDT | 2022-07-22 | 12.10 | 12.15 | 13.05 | +5.25 | +76.64% | 15 | 51 | 44.93% |
| CRM220729P00180000 | 2022-06-28 2:14PM EDT | 2022-07-29 | 12.64 | 13.00 | 13.60 | +4.46 | +54.52% | 10 | 58 | 42.47% |
| CRM220805P00180000 | 2022-06-27 3:03PM EDT | 2022-08-05 | 9.15 | 13.70 | 14.40 | +9.15 | - | - | 2 | 42.16% |
| CRM220819P00180000 | 2022-06-28 2:50PM EDT | 2022-08-19 | 14.68 | 15.25 | 15.60 | +4.24 | +40.61% | 370 | 1,020 | 40.86% |
| CRM220916P00180000 | 2022-06-28 3:54PM EDT | 2022-09-16 | 18.15 | 18.25 | 18.65 | +4.60 | +33.95% | 81 | 1,914 | 42.64% |
| CRM221021P00180000 | 2022-06-28 3:14PM EDT | 2022-10-21 | 20.10 | 20.05 | 20.75 | +4.60 | +29.68% | 7 | 405 | 41.08% |
| CRM221118P00180000 | 2022-06-28 3:50PM EDT | 2022-11-18 | 21.35 | 21.35 | 21.85 | +5.35 | +33.44% | 6 | 363 | 39.42% |
| CRM221216P00180000 | 2022-06-28 3:17PM EDT | 2022-12-16 | 22.80 | 22.95 | 23.55 | +4.10 | +21.93% | 3 | 275 | 39.69% |
| CRM230120P00180000 | 2022-06-28 3:08PM EDT | 2023-01-20 | 24.05 | 23.85 | 24.35 | +4.28 | +21.65% | 52 | 3,885 | 37.71% |
| CRM230616P00180000 | 2022-06-27 11:02AM EDT | 2023-06-16 | 23.60 | 28.10 | 28.80 | 0.00 | - | 59 | 177 | 35.43% |
| CRM240119P00180000 | 2022-06-28 3:52PM EDT | 2024-01-19 | 32.00 | 31.80 | 32.90 | +4.40 | +15.94% | 56 | 852 | 32.70% |
© 2022 Yahoo. All rights reserved.
