Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.25 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,599.54 -3,741.36 (-9.76%) CMC Crypto 200
870.86 +628.18 (+258.85%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128C00240000 | 2022-01-05 3:51PM EST | 2022-01-28 | 3.00 | 2.87 | 3.20 | -6.45 | -68.25% | 153 | 9 | 82.30% |
| CRM220204C00240000 | 2022-01-05 3:51PM EST | 2022-02-04 | 3.85 | 3.50 | 4.00 | -7.52 | -66.14% | 83 | 15 | 63.62% |
| CRM220218C00240000 | 2022-01-05 3:59PM EST | 2022-02-18 | 5.65 | 5.45 | 5.65 | -9.05 | -61.56% | 2,490 | 455 | 53.99% |
| CRM220318C00240000 | 2022-01-05 3:59PM EST | 2022-03-18 | 9.45 | 9.20 | 10.20 | -9.45 | -50.00% | 933 | 696 | 51.61% |
| CRM220414C00240000 | 2022-01-05 3:59PM EST | 2022-04-14 | 11.38 | 10.90 | 11.40 | -9.59 | -45.73% | 538 | 72 | 46.71% |
| CRM220520C00240000 | 2022-01-05 1:56PM EST | 2022-05-20 | 14.94 | 13.40 | 14.00 | -7.81 | -34.33% | 244 | 518 | 44.43% |
| CRM220617C00240000 | 2022-01-05 3:36PM EST | 2022-06-17 | 16.24 | 15.75 | 16.40 | -9.86 | -37.78% | 644 | 1,841 | 44.41% |
| CRM220819C00240000 | 2022-01-05 3:47PM EST | 2022-08-19 | 19.25 | 18.75 | 19.55 | -12.36 | -39.10% | 201 | 4 | 41.98% |
| CRM220916C00240000 | 2022-01-05 3:25PM EST | 2022-09-16 | 21.00 | 20.65 | 21.55 | -11.65 | -35.68% | 739 | 104 | 42.29% |
| CRM230120C00240000 | 2022-01-05 3:55PM EST | 2023-01-20 | 28.08 | 27.60 | 28.40 | -9.95 | -26.16% | 258 | 1,067 | 42.07% |
| CRM240119C00240000 | 2022-01-05 3:05PM EST | 2024-01-19 | 42.80 | 40.10 | 44.00 | -10.41 | -19.56% | 78 | 127 | 42.45% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128P00240000 | 2022-01-05 3:43PM EST | 2022-01-28 | 14.42 | 14.30 | 15.50 | +9.96 | +223.32% | 69 | 354 | 0.00% |
| CRM220204P00240000 | 2022-01-05 3:42PM EST | 2022-02-04 | 15.07 | 15.10 | 16.55 | +10.25 | +212.66% | 109 | 298 | 0.00% |
| CRM220211P00240000 | 2022-01-05 11:21AM EST | 2022-02-11 | 10.52 | 16.15 | 17.35 | +5.06 | +92.67% | 190 | 54 | 0.00% |
| CRM220218P00240000 | 2022-01-05 3:45PM EST | 2022-02-18 | 17.30 | 17.10 | 18.15 | +11.05 | +176.80% | 1,648 | 2,554 | 0.00% |
| CRM220318P00240000 | 2022-01-05 3:47PM EST | 2022-03-18 | 20.95 | 21.20 | 21.60 | +10.10 | +93.09% | 187 | 3,510 | 14.04% |
| CRM220414P00240000 | 2022-01-05 3:19PM EST | 2022-04-14 | 22.10 | 22.85 | 23.30 | +9.29 | +72.52% | 275 | 462 | 20.14% |
| CRM220520P00240000 | 2022-01-05 2:26PM EST | 2022-05-20 | 23.67 | 24.60 | 25.70 | +7.92 | +50.29% | 213 | 483 | 23.29% |
| CRM220617P00240000 | 2022-01-05 3:29PM EST | 2022-06-17 | 27.75 | 26.90 | 27.75 | +9.15 | +49.19% | 615 | 3,711 | 25.30% |
| CRM220819P00240000 | 2022-01-05 2:55PM EST | 2022-08-19 | 29.28 | 29.40 | 30.35 | +7.28 | +33.09% | 208 | 34 | 25.50% |
| CRM220916P00240000 | 2022-01-05 3:17PM EST | 2022-09-16 | 31.05 | 31.10 | 32.10 | +8.31 | +36.54% | 638 | 1,017 | 26.60% |
| CRM230120P00240000 | 2022-01-05 3:49PM EST | 2023-01-20 | 37.03 | 37.35 | 37.75 | +8.03 | +27.69% | 297 | 1,945 | 28.22% |
| CRM240119P00240000 | 2022-01-05 12:37PM EST | 2024-01-19 | 44.19 | 46.05 | 49.85 | +8.64 | +24.30% | 8 | 99 | 29.85% |
© 2022 Yahoo. All rights reserved.
