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
34,582.83 -3,753.61 (-9.79%) 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:280.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128C00280000 | 2022-01-05 2:48PM EST | 2022-01-28 | 0.21 | 0.15 | 0.23 | -0.24 | -53.33% | 26 | 265 | 85.16% |
| CRM220204C00280000 | 2022-01-05 3:10PM EST | 2022-02-04 | 0.27 | 0.19 | 0.36 | -0.33 | -55.00% | 29 | 102 | 63.77% |
| CRM220211C00280000 | 2022-01-05 1:17PM EST | 2022-02-11 | 0.46 | 0.24 | 0.40 | -0.36 | -43.90% | 1 | 18 | 53.32% |
| CRM220218C00280000 | 2022-01-05 3:56PM EST | 2022-02-18 | 0.66 | 0.55 | 0.71 | -0.69 | -51.11% | 464 | 2,058 | 52.10% |
| CRM220318C00280000 | 2022-01-05 3:48PM EST | 2022-03-18 | 1.96 | 1.62 | 2.00 | -2.29 | -53.88% | 453 | 3,793 | 47.74% |
| CRM220414C00280000 | 2022-01-05 3:52PM EST | 2022-04-14 | 2.75 | 2.58 | 2.93 | -2.37 | -46.29% | 116 | 292 | 43.57% |
| CRM220520C00280000 | 2022-01-05 3:08PM EST | 2022-05-20 | 4.07 | 4.05 | 4.25 | -3.73 | -47.82% | 114 | 301 | 40.82% |
| CRM220617C00280000 | 2022-01-05 3:40PM EST | 2022-06-17 | 5.88 | 5.65 | 5.95 | -4.25 | -41.95% | 144 | 3,137 | 41.24% |
| CRM220819C00280000 | 2022-01-05 12:07PM EST | 2022-08-19 | 9.37 | 7.80 | 8.20 | -3.51 | -27.25% | 40 | 20 | 39.01% |
| CRM220916C00280000 | 2022-01-05 3:51PM EST | 2022-09-16 | 9.40 | 9.30 | 9.85 | -5.43 | -36.61% | 46 | 198 | 39.53% |
| CRM230120C00280000 | 2022-01-05 3:58PM EST | 2023-01-20 | 15.20 | 15.00 | 15.35 | -7.00 | -31.53% | 515 | 1,524 | 39.20% |
| CRM240119C00280000 | 2022-01-05 3:09PM EST | 2024-01-19 | 27.65 | 26.90 | 30.45 | -10.15 | -26.85% | 25 | 519 | 40.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128P00280000 | 2022-01-05 1:25PM EST | 2022-01-28 | 47.84 | 50.15 | 53.15 | +23.34 | +95.27% | 32 | 37 | 0.00% |
| CRM220204P00280000 | 2021-12-30 1:05PM EST | 2022-02-04 | 24.25 | 51.10 | 54.30 | 0.00 | - | - | 3 | 0.00% |
| CRM220218P00280000 | 2022-01-05 3:41PM EST | 2022-02-18 | 51.75 | 50.55 | 54.75 | +17.98 | +53.24% | 6 | 748 | 0.00% |
| CRM220318P00280000 | 2022-01-05 3:44PM EST | 2022-03-18 | 53.15 | 53.10 | 54.10 | +15.05 | +39.50% | 38 | 638 | 0.00% |
| CRM220414P00280000 | 2022-01-05 3:39PM EST | 2022-04-14 | 53.68 | 53.45 | 55.10 | +21.23 | +65.42% | 32 | 79 | 0.00% |
| CRM220520P00280000 | 2022-01-04 1:47PM EST | 2022-05-20 | 42.10 | 54.00 | 56.20 | 0.00 | - | 4 | 590 | 0.00% |
| CRM220617P00280000 | 2022-01-04 10:30AM EST | 2022-06-17 | 38.90 | 55.10 | 57.70 | 0.00 | - | 6 | 1,397 | 0.00% |
| CRM220819P00280000 | 2021-12-22 11:24AM EST | 2022-08-19 | 41.38 | 57.05 | 59.45 | 0.00 | - | - | 4 | 0.00% |
| CRM220916P00280000 | 2022-01-04 10:34AM EST | 2022-09-16 | 44.60 | 59.55 | 60.75 | 0.00 | - | 1 | 122 | 0.00% |
| CRM230120P00280000 | 2022-01-05 2:48PM EST | 2023-01-20 | 63.76 | 63.00 | 65.80 | +11.16 | +21.22% | 4 | 1,134 | 23.70% |
| CRM240119P00280000 | 2022-01-05 1:25PM EST | 2024-01-19 | 69.73 | 71.50 | 75.25 | +12.47 | +21.78% | 5 | 105 | 26.44% |
© 2022 Yahoo. All rights reserved.
