Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,809.83 +132.28 (+0.48%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00185000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 6.80 | 6.65 | 6.90 | +0.95 | +16.24% | 180 | 773 | 40.16% |
| CRM230406C00185000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 8.05 | 7.80 | 8.10 | +1.87 | +30.26% | 30 | 228 | 38.21% |
| CRM230414C00185000 | 2023-03-24 2:27PM EDT | 2023-04-14 | 7.80 | 9.15 | 9.45 | +0.40 | +5.41% | 17 | 34 | 37.78% |
| CRM230421C00185000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 10.22 | 10.10 | 10.35 | +0.93 | +10.01% | 516 | 5,221 | 37.13% |
| CRM230428C00185000 | 2023-03-24 1:20PM EDT | 2023-04-28 | 9.83 | 11.05 | 11.50 | -0.14 | -1.40% | 2 | 68 | 38.29% |
| CRM230519C00185000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 13.60 | 13.50 | 13.80 | +1.10 | +8.80% | 17 | 3,673 | 38.21% |
| CRM230616C00185000 | 2023-03-24 3:29PM EDT | 2023-06-16 | 17.00 | 17.25 | 17.60 | +0.70 | +4.29% | 12 | 4,290 | 41.93% |
| CRM230818C00185000 | 2023-03-24 11:37AM EDT | 2023-08-18 | 20.25 | 21.60 | 21.85 | -0.10 | -0.49% | 1 | 785 | 40.71% |
| CRM230915C00185000 | 2023-03-23 3:20PM EDT | 2023-09-15 | 23.50 | 23.85 | 24.30 | +1.55 | +7.06% | 1 | 31 | 42.11% |
| CRM240119C00185000 | 2023-03-24 3:42PM EDT | 2024-01-19 | 30.70 | 30.70 | 31.30 | +0.75 | +2.50% | 9 | 1,427 | 42.57% |
| CRM240621C00185000 | 2023-03-20 1:22PM EDT | 2024-06-21 | 33.90 | 37.15 | 38.25 | 0.00 | - | 3 | 29 | 43.15% |
| CRM250117C00185000 | 2023-03-24 10:27AM EDT | 2025-01-17 | 43.71 | 44.30 | 46.15 | +0.11 | +0.25% | 5 | 413 | 43.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00185000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.55 | 1.52 | 1.60 | -1.15 | -42.59% | 649 | 1,186 | 37.28% |
| CRM230406P00185000 | 2023-03-24 3:24PM EDT | 2023-04-06 | 2.78 | 2.47 | 2.62 | -1.87 | -40.22% | 96 | 345 | 34.84% |
| CRM230414P00185000 | 2023-03-24 10:00AM EDT | 2023-04-14 | 4.47 | 3.60 | 3.80 | -0.43 | -8.78% | 6 | 90 | 34.24% |
| CRM230421P00185000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 4.40 | 4.35 | 4.50 | -1.75 | -28.46% | 373 | 4,919 | 33.09% |
| CRM230428P00185000 | 2023-03-24 3:49PM EDT | 2023-04-28 | 5.60 | 5.10 | 5.50 | -1.00 | -15.15% | 45 | 136 | 34.05% |
| CRM230519P00185000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 7.55 | 7.15 | 7.30 | -0.79 | -9.47% | 70 | 1,629 | 33.15% |
| CRM230616P00185000 | 2023-03-24 3:02PM EDT | 2023-06-16 | 10.80 | 10.10 | 10.35 | -0.63 | -5.51% | 43 | 1,865 | 35.71% |
| CRM230818P00185000 | 2023-03-23 11:59AM EDT | 2023-08-18 | 13.15 | 13.10 | 13.30 | 0.00 | - | 36 | 559 | 33.25% |
| CRM230915P00185000 | 2023-03-23 11:14AM EDT | 2023-09-15 | 14.55 | 14.85 | 15.10 | 0.00 | - | 23 | 52 | 33.99% |
| CRM240119P00185000 | 2023-03-24 11:56AM EDT | 2024-01-19 | 20.24 | 19.15 | 19.65 | -0.56 | -2.69% | 1 | 1,357 | 32.70% |
| CRM240621P00185000 | 2023-03-24 1:33PM EDT | 2024-06-21 | 23.40 | 22.95 | 23.90 | -1.30 | -5.26% | 1 | 51 | 31.77% |
| CRM250117P00185000 | 2023-03-20 9:57AM EDT | 2025-01-17 | 29.62 | 27.15 | 28.20 | 0.00 | - | 1 | 296 | 30.63% |
© 2023 Yahoo. All rights reserved.
