Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,409.78 -83.11 (-0.29%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406C00190000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 10.45 | 10.20 | 10.55 | +2.74 | +35.54% | 126 | 713 | 42.07% |
| CRM230414C00190000 | 2023-03-31 3:35PM EDT | 2023-04-14 | 11.42 | 11.20 | 11.60 | +2.12 | +22.80% | 34 | 108 | 36.45% |
| CRM230421C00190000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 12.09 | 12.10 | 12.30 | +2.19 | +22.12% | 99 | 9,626 | 34.22% |
| CRM230428C00190000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 13.17 | 13.00 | 13.45 | +1.96 | +17.48% | 22 | 196 | 35.85% |
| CRM230505C00190000 | 2023-03-31 2:08PM EDT | 2023-05-05 | 13.99 | 13.85 | 14.35 | +1.84 | +15.14% | 2 | 34 | 36.22% |
| CRM230519C00190000 | 2023-03-31 3:38PM EDT | 2023-05-19 | 15.63 | 15.55 | 15.85 | +2.10 | +15.52% | 43 | 2,404 | 36.29% |
| CRM230616C00190000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 19.46 | 19.45 | 19.75 | +1.82 | +10.32% | 47 | 3,047 | 40.45% |
| CRM230818C00190000 | 2023-03-31 3:56PM EDT | 2023-08-18 | 23.90 | 23.90 | 24.10 | +1.41 | +6.27% | 128 | 650 | 39.30% |
| CRM230915C00190000 | 2023-03-30 2:35PM EDT | 2023-09-15 | 25.05 | 26.25 | 26.70 | 0.00 | - | 2 | 307 | 40.93% |
| CRM231117C00190000 | 2023-03-30 10:46AM EDT | 2023-11-17 | 28.50 | 29.95 | 30.30 | 0.00 | - | 17 | 26 | 40.86% |
| CRM240119C00190000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 33.65 | 33.20 | 34.00 | +1.85 | +5.82% | 24 | 4,085 | 41.65% |
| CRM240621C00190000 | 2023-03-31 11:25AM EDT | 2024-06-21 | 40.55 | 40.20 | 41.50 | +4.35 | +12.02% | 1 | 80 | 42.70% |
| CRM250117C00190000 | 2023-03-30 12:35PM EDT | 2025-01-17 | 46.84 | 47.35 | 49.55 | 0.00 | - | 31 | 619 | 43.24% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406P00190000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.28 | 0.27 | 0.31 | -0.51 | -64.56% | 284 | 1,092 | 32.13% |
| CRM230414P00190000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.15 | 1.11 | 1.16 | -0.85 | -42.50% | 722 | 598 | 30.25% |
| CRM230421P00190000 | 2023-03-31 3:41PM EDT | 2023-04-21 | 1.89 | 1.82 | 1.92 | -0.92 | -32.74% | 135 | 1,910 | 30.10% |
| CRM230428P00190000 | 2023-03-31 3:16PM EDT | 2023-04-28 | 2.67 | 2.52 | 2.70 | -1.05 | -28.23% | 19 | 99 | 30.49% |
| CRM230505P00190000 | 2023-03-31 3:28PM EDT | 2023-05-05 | 3.37 | 3.25 | 3.50 | -1.01 | -23.06% | 6 | 39 | 31.13% |
| CRM230519P00190000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 4.64 | 4.50 | 4.65 | -1.02 | -18.02% | 158 | 1,328 | 30.80% |
| CRM230616P00190000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 7.85 | 7.70 | 7.90 | -1.10 | -12.29% | 64 | 2,934 | 34.35% |
| CRM230818P00190000 | 2023-03-31 12:41PM EDT | 2023-08-18 | 10.85 | 10.55 | 10.75 | -0.96 | -8.13% | 8 | 213 | 31.62% |
| CRM230915P00190000 | 2023-03-31 12:09PM EDT | 2023-09-15 | 12.67 | 12.40 | 12.65 | -0.83 | -6.15% | 3 | 452 | 32.59% |
| CRM231117P00190000 | 2023-03-30 11:14AM EDT | 2023-11-17 | 15.80 | 14.50 | 14.90 | 0.00 | - | 3 | 8 | 31.53% |
| CRM240119P00190000 | 2023-03-31 1:11PM EDT | 2024-01-19 | 17.10 | 16.65 | 17.10 | -1.10 | -6.04% | 9 | 2,680 | 31.18% |
| CRM240621P00190000 | 2023-03-31 10:08AM EDT | 2024-06-21 | 21.80 | 20.55 | 21.25 | -0.75 | -3.33% | 10 | 90 | 30.20% |
| CRM250117P00190000 | 2023-03-31 3:58PM EDT | 2025-01-17 | 25.06 | 24.65 | 25.30 | -2.22 | -8.14% | 20 | 105 | 28.90% |
© 2023 Yahoo. All rights reserved.
