Singapore Markets close in 6 hrs 3 mins
Straits Times Index
3,281.91 +1.87 (+0.06%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,229.68 +116.90 (+0.48%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,336.14 +73.42 (+0.17%) CMC Crypto 200
1,008.69 -0.70 (-0.07%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121C00210000 | 2022-01-05 2:16PM EST | 2022-01-21 | 21.54 | 19.05 | 20.15 | -16.48 | -43.35% | 6 | 1,815 | 120.39% |
| CRM220218C00210000 | 2022-01-05 3:42PM EST | 2022-02-18 | 23.40 | 21.50 | 23.85 | -16.55 | -41.43% | 25 | 64 | 51.78% |
| CRM220318C00210000 | 2022-01-05 3:46PM EST | 2022-03-18 | 26.39 | 24.70 | 26.80 | -13.46 | -33.78% | 32 | 63 | 50.48% |
| CRM220414C00210000 | 2022-01-05 3:04PM EST | 2022-04-14 | 27.60 | 26.95 | 28.25 | -13.85 | -33.41% | 12 | 20 | 45.48% |
| CRM220520C00210000 | 2022-01-05 3:46PM EST | 2022-05-20 | 29.90 | 29.00 | 29.90 | -16.10 | -35.00% | 7 | 26 | 41.66% |
| CRM220617C00210000 | 2022-01-05 2:47PM EST | 2022-06-17 | 32.70 | 31.35 | 32.15 | -12.75 | -28.05% | 32 | 390 | 41.82% |
| CRM220819C00210000 | 2022-01-05 2:20PM EST | 2022-08-19 | 36.00 | 33.90 | 35.20 | -18.00 | -33.33% | 21 | 16 | 39.89% |
| CRM220916C00210000 | 2022-01-05 2:57PM EST | 2022-09-16 | 37.50 | 35.60 | 37.25 | -14.49 | -27.87% | 20 | 36 | 40.52% |
| CRM230120C00210000 | 2022-01-05 3:55PM EST | 2023-01-20 | 43.10 | 42.60 | 43.10 | -14.69 | -25.42% | 567 | 1,486 | 39.80% |
| CRM240119C00210000 | 2022-01-05 3:27PM EST | 2024-01-19 | 56.66 | 56.50 | 58.50 | -12.64 | -18.24% | 36 | 73 | 41.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121P00210000 | 2022-01-05 3:58PM EST | 2022-01-21 | 1.59 | 1.53 | 1.70 | +1.29 | +430.00% | 1,009 | 6,197 | 86.91% |
| CRM220128P00210000 | 2022-01-05 3:41PM EST | 2022-01-28 | 2.33 | 2.26 | 2.53 | +1.69 | +264.06% | 2,185 | 66 | 55.49% |
| CRM220204P00210000 | 2022-01-05 3:38PM EST | 2022-02-04 | 2.89 | 2.99 | 3.30 | +2.02 | +232.18% | 365 | 23 | 48.95% |
| CRM220218P00210000 | 2022-01-05 3:56PM EST | 2022-02-18 | 4.47 | 4.40 | 4.80 | +3.12 | +231.11% | 1,246 | 2,237 | 43.52% |
| CRM220318P00210000 | 2022-01-05 3:56PM EST | 2022-03-18 | 7.50 | 7.50 | 7.80 | +4.00 | +114.29% | 171 | 1,489 | 41.33% |
| CRM220414P00210000 | 2022-01-05 2:43PM EST | 2022-04-14 | 8.85 | 8.85 | 9.25 | +3.67 | +70.85% | 89 | 46 | 38.01% |
| CRM220520P00210000 | 2022-01-05 3:51PM EST | 2022-05-20 | 11.50 | 10.75 | 11.50 | +4.97 | +76.11% | 244 | 1,591 | 36.73% |
| CRM220617P00210000 | 2022-01-05 3:37PM EST | 2022-06-17 | 13.00 | 12.85 | 13.55 | +4.35 | +50.29% | 174 | 2,125 | 37.04% |
| CRM220819P00210000 | 2022-01-05 2:40PM EST | 2022-08-19 | 15.20 | 15.20 | 15.95 | +4.35 | +40.09% | 85 | 38 | 34.89% |
| CRM220916P00210000 | 2022-01-05 3:38PM EST | 2022-09-16 | 16.85 | 16.80 | 17.30 | +4.60 | +37.55% | 293 | 154 | 34.80% |
| CRM230120P00210000 | 2022-01-05 3:54PM EST | 2023-01-20 | 22.20 | 21.20 | 22.50 | +5.18 | +30.43% | 311 | 3,021 | 34.42% |
| CRM240119P00210000 | 2022-01-05 10:36AM EST | 2024-01-19 | 28.00 | 29.75 | 34.50 | +1.00 | +3.70% | 5 | 194 | 34.53% |
© 2022 Yahoo. All rights reserved.
