Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,145.11 -90.71 (-0.53%) CMC Crypto 200
402.11 -4.14 (-1.02%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00200000 | 2022-12-01 10:27AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 256.25% |
| CRM221216C00200000 | 2022-12-07 9:30AM EST | 2022-12-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,528 | 90.63% |
| CRM221223C00200000 | 2022-12-06 11:23AM EST | 2022-12-23 | 0.03 | 0.00 | 0.07 | 0.00 | - | 16 | 25 | 79.30% |
| CRM221230C00200000 | 2022-12-08 3:51PM EST | 2022-12-30 | 0.02 | 0.00 | 0.20 | 0.00 | - | 14 | 44 | 74.02% |
| CRM230106C00200000 | 2022-11-30 3:54PM EST | 2023-01-06 | 0.40 | 0.00 | 0.20 | 0.00 | - | 80 | 40 | 64.45% |
| CRM230120C00200000 | 2022-12-09 3:23PM EST | 2023-01-20 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 6,352 | 47.66% |
| CRM230217C00200000 | 2022-12-08 3:17PM EST | 2023-02-17 | 0.09 | 0.03 | 0.20 | 0.00 | - | 3 | 687 | 45.26% |
| CRM230317C00200000 | 2022-12-09 2:24PM EST | 2023-03-17 | 0.21 | 0.20 | 0.27 | +0.01 | +5.00% | 193 | 2,002 | 40.09% |
| CRM230519C00200000 | 2022-12-08 1:43PM EST | 2023-05-19 | 0.71 | 0.67 | 0.76 | 0.00 | - | 6 | 720 | 37.56% |
| CRM230616C00200000 | 2022-12-09 3:59PM EST | 2023-06-16 | 1.22 | 1.18 | 1.34 | +0.06 | +5.17% | 8 | 1,722 | 39.11% |
| CRM240119C00200000 | 2022-12-09 3:50PM EST | 2024-01-19 | 5.30 | 5.10 | 5.40 | +0.25 | +4.95% | 74 | 1,489 | 39.44% |
| CRM250117C00200000 | 2022-12-09 3:57PM EST | 2025-01-17 | 12.95 | 12.70 | 14.15 | +0.10 | +0.78% | 4 | 0 | 42.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00200000 | 2022-11-21 10:47AM EST | 2022-12-09 | 56.02 | 68.45 | 69.40 | 0.00 | - | 2 | 0 | 307.81% |
| CRM221216P00200000 | 2022-12-09 3:16PM EST | 2022-12-16 | 68.15 | 68.60 | 69.35 | -2.15 | -3.06% | 317 | 111 | 120.31% |
| CRM221223P00200000 | 2022-11-21 12:13PM EST | 2022-12-23 | 55.75 | 68.30 | 69.55 | 0.00 | - | - | 0 | 79.69% |
| CRM230120P00200000 | 2022-12-09 3:16PM EST | 2023-01-20 | 68.05 | 68.55 | 69.30 | -1.95 | -2.79% | 947 | 340 | 65.19% |
| CRM230217P00200000 | 2022-12-06 3:31PM EST | 2023-02-17 | 67.25 | 68.35 | 69.55 | 0.00 | - | 1 | 2 | 55.27% |
| CRM230317P00200000 | 2022-12-07 9:39AM EST | 2023-03-17 | 66.93 | 68.20 | 69.50 | 0.00 | - | 1 | 1 | 46.14% |
| CRM230519P00200000 | 2022-12-09 12:08PM EST | 2023-05-19 | 67.20 | 68.20 | 69.60 | -2.30 | -3.31% | 3 | 0 | 37.16% |
| CRM230616P00200000 | 2022-12-09 9:50AM EST | 2023-06-16 | 70.20 | 68.35 | 69.60 | +0.10 | +0.14% | 2 | 24 | 34.33% |
| CRM240119P00200000 | 2022-12-09 9:41AM EST | 2024-01-19 | 71.00 | 68.80 | 69.70 | +1.19 | +1.70% | 1 | 1,553 | 24.13% |
| CRM250117P00200000 | 2022-12-09 10:01AM EST | 2025-01-17 | 71.68 | 68.90 | 72.15 | +0.68 | +0.96% | 2 | 134 | 24.51% |
© 2022 Yahoo. All rights reserved.
