Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,923.92 -139.97 (-0.52%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006C00195000 | 2023-09-29 3:44PM EDT | 2023-10-06 | 8.55 | 8.35 | 8.80 | -0.60 | -6.56% | 15 | 11 | 33.40% |
| CRM231013C00195000 | 2023-09-25 12:31PM EDT | 2023-10-13 | 12.75 | 9.25 | 9.75 | 0.00 | - | 4 | 18 | 31.60% |
| CRM231020C00195000 | 2023-09-29 10:53AM EDT | 2023-10-20 | 12.85 | 10.20 | 10.55 | +2.55 | +24.76% | 1 | 66 | 30.77% |
| CRM231027C00195000 | 2023-09-26 9:37AM EDT | 2023-10-27 | 14.52 | 10.75 | 11.50 | 0.00 | - | - | 1 | 31.53% |
| CRM231117C00195000 | 2023-09-29 1:46PM EDT | 2023-11-17 | 14.15 | 13.30 | 13.65 | -0.65 | -4.39% | 1 | 369 | 31.81% |
| CRM231215C00195000 | 2023-09-29 3:51PM EDT | 2023-12-15 | 17.50 | 17.05 | 17.40 | -0.40 | -2.23% | 9 | 56 | 36.11% |
| CRM240119C00195000 | 2023-09-29 3:50PM EDT | 2024-01-19 | 19.97 | 19.65 | 19.90 | -0.53 | -2.59% | 6 | 1,392 | 35.79% |
| CRM240216C00195000 | 2023-09-29 3:12PM EDT | 2024-02-16 | 22.25 | 21.65 | 21.85 | +0.92 | +4.31% | 1 | 57 | 36.07% |
| CRM240419C00195000 | 2023-09-27 1:02PM EDT | 2024-04-19 | 26.25 | 26.10 | 26.70 | 0.00 | - | 171 | 172 | 38.31% |
| CRM240517C00195000 | 2023-09-26 12:15PM EDT | 2024-05-17 | 28.80 | 27.85 | 28.20 | 0.00 | - | - | 1 | 38.34% |
| CRM240621C00195000 | 2023-09-28 11:57AM EDT | 2024-06-21 | 31.85 | 30.35 | 31.00 | 0.00 | - | 6 | 269 | 39.95% |
| CRM250117C00195000 | 2023-09-28 2:04PM EDT | 2025-01-17 | 41.80 | 39.25 | 41.55 | 0.00 | - | 4 | 376 | 41.81% |
| CRM250620C00195000 | 2023-09-26 12:02PM EDT | 2025-06-20 | 47.97 | 46.00 | 47.30 | 0.00 | - | 1 | 13 | 42.06% |
| CRM260116C00195000 | 2023-09-27 1:48PM EDT | 2026-01-16 | 54.29 | 53.30 | 55.10 | 0.00 | - | 1 | 1 | 43.22% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006P00195000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.68 | 0.58 | 0.65 | -0.13 | -16.05% | 359 | 604 | 28.27% |
| CRM231013P00195000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 1.36 | 1.34 | 1.43 | -0.12 | -8.11% | 14 | 225 | 27.22% |
| CRM231020P00195000 | 2023-09-29 3:53PM EDT | 2023-10-20 | 2.12 | 1.97 | 2.12 | +0.02 | +0.95% | 34 | 1,387 | 26.77% |
| CRM231027P00195000 | 2023-09-29 2:24PM EDT | 2023-10-27 | 2.55 | 2.62 | 2.76 | -0.14 | -5.20% | 12 | 241 | 26.61% |
| CRM231103P00195000 | 2023-09-29 3:46PM EDT | 2023-11-03 | 3.26 | 3.10 | 3.35 | -0.12 | -3.55% | 47 | 26 | 26.53% |
| CRM231110P00195000 | 2023-09-28 12:02PM EDT | 2023-11-10 | 3.48 | 3.65 | 3.95 | 0.00 | - | 2 | - | 26.69% |
| CRM231117P00195000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 4.20 | 4.20 | 4.35 | -0.10 | -2.33% | 76 | 1,206 | 26.22% |
| CRM231215P00195000 | 2023-09-29 3:12PM EDT | 2023-12-15 | 7.20 | 7.15 | 7.30 | +0.31 | +4.50% | 47 | 927 | 29.52% |
| CRM240119P00195000 | 2023-09-29 3:27PM EDT | 2024-01-19 | 8.65 | 8.65 | 8.85 | -0.15 | -1.70% | 31 | 3,170 | 28.14% |
| CRM240216P00195000 | 2023-09-29 3:12PM EDT | 2024-02-16 | 9.70 | 9.80 | 10.00 | 0.00 | - | 20 | 259 | 27.59% |
| CRM240419P00195000 | 2023-09-28 11:08AM EDT | 2024-04-19 | 12.95 | 12.70 | 13.10 | 0.00 | - | 5 | 292 | 28.29% |
| CRM240517P00195000 | 2023-09-27 1:14PM EDT | 2024-05-17 | 14.30 | 13.55 | 13.85 | 0.00 | - | 10 | 19 | 27.74% |
| CRM240621P00195000 | 2023-09-29 10:37AM EDT | 2024-06-21 | 14.15 | 14.75 | 15.40 | -0.65 | -4.39% | 2 | 1,138 | 28.19% |
| CRM250117P00195000 | 2023-09-28 10:06AM EDT | 2025-01-17 | 21.00 | 19.50 | 20.75 | 0.00 | - | 1 | 517 | 27.10% |
| CRM250620P00195000 | 2023-09-18 11:01AM EDT | 2025-06-20 | 20.05 | 22.50 | 23.45 | 0.00 | - | 2 | 40 | 26.21% |
| CRM260116P00195000 | 2023-09-20 3:02PM EDT | 2026-01-16 | 22.95 | 24.25 | 27.05 | 0.00 | - | 8 | 9 | 25.76% |
© 2023 Yahoo. All rights reserved.
