Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,136.09 -4.12 (-0.13%) Nikkei
26,789.31 -260.16 (-0.96%) Hang Seng
22,136.60 -282.37 (-1.26%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,334.87 -349.96 (-1.69%) CMC Crypto 200
440.72 -9.34 (-2.07%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00210000 | 2022-06-28 12:07PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 281 | 75.00% |
| CRM220708C00210000 | 2022-06-28 11:15AM EDT | 2022-07-08 | 0.07 | 0.02 | 0.12 | -0.07 | -50.00% | 25 | 69 | 54.30% |
| CRM220715C00210000 | 2022-06-28 3:53PM EDT | 2022-07-15 | 0.14 | 0.10 | 0.17 | -0.18 | -56.25% | 89 | 1,892 | 47.27% |
| CRM220722C00210000 | 2022-06-28 10:01AM EDT | 2022-07-22 | 0.47 | 0.19 | 0.29 | -0.17 | -26.56% | 3 | 51 | 43.56% |
| CRM220729C00210000 | 2022-06-28 3:50PM EDT | 2022-07-29 | 0.44 | 0.35 | 0.52 | -0.56 | -56.00% | 10 | 65 | 42.85% |
| CRM220805C00210000 | 2022-06-28 10:00AM EDT | 2022-08-05 | 1.15 | 0.56 | 0.72 | -0.44 | -27.67% | 4 | 21 | 41.50% |
| CRM220819C00210000 | 2022-06-28 3:44PM EDT | 2022-08-19 | 1.13 | 1.01 | 1.14 | -1.07 | -48.64% | 161 | 2,588 | 39.59% |
| CRM220916C00210000 | 2022-06-28 3:59PM EDT | 2022-09-16 | 2.80 | 2.65 | 2.85 | -1.75 | -38.46% | 87 | 2,050 | 41.66% |
| CRM221021C00210000 | 2022-06-28 3:37PM EDT | 2022-10-21 | 4.50 | 4.20 | 4.45 | -2.15 | -32.33% | 51 | 343 | 40.74% |
| CRM221118C00210000 | 2022-06-28 2:55PM EDT | 2022-11-18 | 5.75 | 5.40 | 5.60 | -2.20 | -27.67% | 7 | 392 | 40.03% |
| CRM221216C00210000 | 2022-06-28 12:21PM EDT | 2022-12-16 | 7.95 | 7.00 | 7.20 | -2.15 | -21.29% | 4 | 1,108 | 40.79% |
| CRM230120C00210000 | 2022-06-28 3:59PM EDT | 2023-01-20 | 8.25 | 8.20 | 8.35 | -3.00 | -26.67% | 47 | 5,660 | 39.78% |
| CRM230217C00210000 | 2022-06-28 3:45PM EDT | 2023-02-17 | 9.45 | 9.20 | 9.45 | -3.25 | -25.59% | 3 | 31 | 39.60% |
| CRM230616C00210000 | 2022-06-28 3:59PM EDT | 2023-06-16 | 14.05 | 13.80 | 14.30 | -4.90 | -25.86% | 3 | 694 | 40.04% |
| CRM240119C00210000 | 2022-06-28 12:18PM EDT | 2024-01-19 | 21.97 | 20.50 | 21.20 | -4.11 | -15.76% | 79 | 587 | 39.81% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00210000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 23.78 | 37.80 | 39.15 | 0.00 | - | 1 | 1 | 142.48% |
| CRM220708P00210000 | 2022-06-10 3:59PM EDT | 2022-07-08 | 31.60 | 37.90 | 39.25 | 0.00 | - | 2 | 0 | 80.66% |
| CRM220715P00210000 | 2022-06-27 3:30PM EDT | 2022-07-15 | 28.94 | 38.15 | 38.90 | 0.00 | - | 1 | 114 | 53.86% |
| CRM220722P00210000 | 2022-06-23 10:26AM EDT | 2022-07-22 | 39.00 | 37.95 | 40.00 | 0.00 | - | 2 | 12 | 62.21% |
| CRM220729P00210000 | 2022-06-28 10:32AM EDT | 2022-07-29 | 32.67 | 37.95 | 39.75 | -16.53 | -33.60% | 2 | 2 | 52.08% |
| CRM220819P00210000 | 2022-06-28 3:54PM EDT | 2022-08-19 | 38.90 | 38.65 | 39.45 | +8.70 | +28.81% | 2 | 455 | 37.48% |
| CRM220916P00210000 | 2022-06-28 9:49AM EDT | 2022-09-16 | 32.55 | 40.10 | 40.75 | +0.20 | +0.62% | 3 | 2,814 | 38.43% |
| CRM221021P00210000 | 2022-06-28 9:31AM EDT | 2022-10-21 | 34.50 | 41.10 | 41.95 | +2.10 | +6.48% | 6 | 77 | 36.98% |
| CRM221118P00210000 | 2022-06-09 1:47PM EDT | 2022-11-18 | 29.70 | 41.05 | 42.80 | 0.00 | - | 4 | 228 | 35.96% |
| CRM221216P00210000 | 2022-06-28 11:27AM EDT | 2022-12-16 | 39.75 | 43.00 | 43.85 | +4.25 | +11.97% | 1 | 541 | 35.85% |
| CRM230120P00210000 | 2022-06-28 11:55AM EDT | 2023-01-20 | 41.25 | 43.85 | 44.35 | +5.59 | +15.68% | 4 | 4,993 | 33.90% |
| CRM230217P00210000 | 2022-06-23 10:22AM EDT | 2023-02-17 | 44.75 | 44.45 | 45.05 | 0.00 | - | - | 1 | 33.38% |
| CRM230616P00210000 | 2022-06-22 1:55PM EDT | 2023-06-16 | 48.45 | 47.00 | 47.75 | 0.00 | - | 5 | 41 | 31.87% |
| CRM240119P00210000 | 2022-06-27 1:33PM EDT | 2024-01-19 | 44.80 | 50.15 | 51.45 | 0.00 | - | 2 | 519 | 29.83% |
© 2022 Yahoo. All rights reserved.
