Singapore markets open in 8 hours 7 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
27,821.80 +135.32 (+0.49%) 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:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00200000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.46 | 0.42 | 0.47 | +0.04 | +9.52% | 10,196 | 4,692 | 33.25% |
| CRM230406C00200000 | 2023-03-24 3:47PM EDT | 2023-04-06 | 1.09 | 1.08 | 1.20 | +0.09 | +9.00% | 131 | 1,089 | 32.20% |
| CRM230414C00200000 | 2023-03-24 3:53PM EDT | 2023-04-14 | 1.95 | 2.09 | 2.27 | +0.05 | +2.63% | 27 | 217 | 32.79% |
| CRM230421C00200000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 2.93 | 2.75 | 2.94 | +0.54 | +22.59% | 187 | 5,921 | 32.07% |
| CRM230428C00200000 | 2023-03-24 3:08PM EDT | 2023-04-28 | 3.20 | 3.65 | 3.90 | -0.40 | -11.11% | 3 | 62 | 33.26% |
| CRM230519C00200000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 5.70 | 5.95 | 6.10 | +0.10 | +1.79% | 218 | 4,030 | 34.19% |
| CRM230616C00200000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 9.35 | 9.60 | 9.80 | +0.70 | +8.09% | 191 | 4,340 | 38.39% |
| CRM230818C00200000 | 2023-03-24 2:34PM EDT | 2023-08-18 | 12.95 | 13.85 | 14.05 | +0.80 | +6.58% | 23 | 2,529 | 37.89% |
| CRM230915C00200000 | 2023-03-23 3:48PM EDT | 2023-09-15 | 15.50 | 16.25 | 16.60 | 0.00 | - | 9 | 154 | 39.59% |
| CRM231117C00200000 | 2023-03-23 1:52PM EDT | 2023-11-17 | 18.14 | 19.45 | 20.15 | 0.00 | - | 7 | 12 | 39.73% |
| CRM240119C00200000 | 2023-03-24 3:04PM EDT | 2024-01-19 | 22.20 | 23.00 | 23.60 | -0.10 | -0.45% | 10 | 4,342 | 40.33% |
| CRM240621C00200000 | 2023-03-22 2:38PM EDT | 2024-06-21 | 29.73 | 29.70 | 30.55 | 0.00 | - | 1 | 221 | 41.03% |
| CRM250117C00200000 | 2023-03-24 3:41PM EDT | 2025-01-17 | 37.50 | 37.60 | 38.30 | +0.69 | +1.87% | 29 | 1,265 | 41.59% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00200000 | 2023-03-24 2:08PM EDT | 2023-03-31 | 12.20 | 9.95 | 10.55 | -0.05 | -0.41% | 3 | 61 | 35.99% |
| CRM230406P00200000 | 2023-03-23 3:00PM EDT | 2023-04-06 | 13.80 | 10.60 | 11.30 | 0.00 | - | 8 | 12 | 33.84% |
| CRM230414P00200000 | 2023-03-24 3:18PM EDT | 2023-04-14 | 12.40 | 11.45 | 11.80 | -1.95 | -13.59% | 1 | 29 | 29.93% |
| CRM230421P00200000 | 2023-03-24 3:18PM EDT | 2023-04-21 | 12.94 | 12.00 | 12.30 | +0.69 | +5.63% | 5 | 107 | 28.76% |
| CRM230428P00200000 | 2023-03-13 9:50AM EDT | 2023-04-28 | 28.64 | 12.60 | 13.30 | 0.00 | - | 1 | 1 | 30.66% |
| CRM230519P00200000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 15.05 | 14.35 | 15.25 | -1.60 | -9.61% | 37 | 278 | 31.36% |
| CRM230616P00200000 | 2023-03-24 11:47AM EDT | 2023-06-16 | 19.05 | 17.40 | 17.65 | -0.25 | -1.30% | 17 | 277 | 32.48% |
| CRM230818P00200000 | 2023-03-23 10:46AM EDT | 2023-08-18 | 20.45 | 20.25 | 20.50 | 0.00 | - | 6 | 414 | 30.57% |
| CRM230915P00200000 | 2023-03-24 1:06PM EDT | 2023-09-15 | 23.05 | 21.95 | 22.25 | -0.10 | -0.43% | 2 | 199 | 31.38% |
| CRM240119P00200000 | 2023-03-24 10:40AM EDT | 2024-01-19 | 27.85 | 26.25 | 26.75 | -0.76 | -2.66% | 73 | 3,819 | 30.48% |
| CRM240621P00200000 | 2023-03-24 1:33PM EDT | 2024-06-21 | 31.40 | 30.20 | 30.80 | -1.55 | -4.70% | 1 | 790 | 29.57% |
| CRM250117P00200000 | 2023-03-23 1:34PM EDT | 2025-01-17 | 35.39 | 34.10 | 35.50 | 0.00 | - | 41 | 659 | 29.06% |
© 2023 Yahoo. All rights reserved.
