Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,429.98 +215.35 (+1.02%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00200000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.46 | 0.43 | 0.53 | +0.39 | +557.14% | 187 | 754 | 44.68% |
| CRM220708C00200000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.17 | 1.09 | 1.21 | +1.00 | +588.24% | 610 | 283 | 39.11% |
| CRM220715C00200000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 2.00 | 1.98 | 2.11 | +1.55 | +344.44% | 485 | 3,559 | 38.95% |
| CRM220722C00200000 | 2022-06-24 3:53PM EDT | 2022-07-22 | 2.89 | 2.74 | 3.05 | +2.09 | +261.25% | 70 | 41 | 39.43% |
| CRM220729C00200000 | 2022-06-24 3:53PM EDT | 2022-07-29 | 3.74 | 3.55 | 4.05 | +2.49 | +199.20% | 34 | 87 | 40.36% |
| CRM220819C00200000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.00 | 5.80 | 6.05 | +3.46 | +136.22% | 266 | 1,217 | 39.46% |
| CRM220916C00200000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 9.15 | 9.05 | 9.35 | +4.25 | +86.73% | 100 | 1,263 | 41.97% |
| CRM221021C00200000 | 2022-06-24 3:32PM EDT | 2022-10-21 | 11.45 | 11.50 | 11.85 | +5.45 | +90.83% | 32 | 530 | 41.28% |
| CRM221118C00200000 | 2022-06-24 3:26PM EDT | 2022-11-18 | 13.01 | 13.15 | 13.60 | +4.91 | +60.62% | 18 | 188 | 40.90% |
| CRM221216C00200000 | 2022-06-24 2:35PM EDT | 2022-12-16 | 15.00 | 15.40 | 15.80 | +5.70 | +61.29% | 12 | 383 | 41.79% |
| CRM230120C00200000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 17.00 | 16.70 | 17.40 | +5.55 | +48.47% | 816 | 4,731 | 41.00% |
| CRM230616C00200000 | 2022-06-24 11:09AM EDT | 2023-06-16 | 22.50 | 23.85 | 24.60 | +6.35 | +39.32% | 2 | 238 | 41.25% |
| CRM240119C00200000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 31.95 | 31.05 | 32.80 | +6.91 | +27.60% | 22 | 849 | 41.36% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00200000 | 2022-06-24 2:40PM EDT | 2022-07-01 | 15.60 | 14.10 | 14.95 | -12.71 | -44.90% | 11 | 81 | 51.61% |
| CRM220708P00200000 | 2022-06-23 10:10AM EDT | 2022-07-08 | 30.80 | 14.80 | 15.40 | 0.00 | - | 6 | 42 | 40.33% |
| CRM220715P00200000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 15.64 | 15.70 | 16.15 | -13.93 | -47.11% | 6 | 1,395 | 38.65% |
| CRM220722P00200000 | 2022-06-22 10:27AM EDT | 2022-07-22 | 32.60 | 16.30 | 17.05 | 0.00 | - | 1 | 17 | 38.95% |
| CRM220819P00200000 | 2022-06-24 2:37PM EDT | 2022-08-19 | 20.00 | 19.10 | 19.65 | -10.80 | -35.06% | 8 | 831 | 37.65% |
| CRM220916P00200000 | 2022-06-24 1:54PM EDT | 2022-09-16 | 23.50 | 22.05 | 22.55 | -7.35 | -23.82% | 23 | 1,534 | 39.39% |
| CRM221021P00200000 | 2022-06-24 3:37PM EDT | 2022-10-21 | 24.85 | 24.10 | 24.45 | -14.65 | -37.09% | 32 | 83 | 37.71% |
| CRM221118P00200000 | 2022-06-24 3:47PM EDT | 2022-11-18 | 25.77 | 25.35 | 25.80 | -12.57 | -32.79% | 4 | 187 | 36.85% |
| CRM221216P00200000 | 2022-06-24 12:41PM EDT | 2022-12-16 | 28.30 | 26.95 | 27.70 | -8.20 | -22.47% | 22 | 504 | 37.52% |
| CRM230120P00200000 | 2022-06-17 1:50PM EDT | 2023-01-20 | 40.94 | 27.95 | 28.60 | 0.00 | - | 30 | 4,134 | 35.86% |
| CRM230616P00200000 | 2022-06-24 3:50PM EDT | 2023-06-16 | 32.80 | 32.45 | 33.60 | -12.58 | -27.72% | 1 | 577 | 34.34% |
| CRM240119P00200000 | 2022-06-24 10:43AM EDT | 2024-01-19 | 37.75 | 36.65 | 37.75 | -12.16 | -24.36% | 7 | 1,389 | 31.54% |
© 2022 Yahoo. All rights reserved.
