Singapore Markets close in 6 hrs 1 min
Straits Times Index
3,281.47 +1.43 (+0.04%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,196.09 +83.31 (+0.35%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,329.52 +80.91 (+0.19%) CMC Crypto 200
1,008.59 -0.79 (-0.08%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121C00290000 | 2022-01-05 3:52PM EST | 2022-01-21 | 0.08 | 0.04 | 0.10 | -0.04 | -33.33% | 118 | 5,243 | 114.06% |
| CRM220128C00290000 | 2022-01-04 2:34PM EST | 2022-01-28 | 0.25 | 0.04 | 0.28 | 0.00 | - | 30 | 49 | 69.53% |
| CRM220204C00290000 | 2022-01-05 2:30PM EST | 2022-02-04 | 0.22 | 0.00 | 0.35 | -0.18 | -45.00% | 2 | 37 | 54.05% |
| CRM220211C00290000 | 2022-01-03 10:31AM EST | 2022-02-11 | 0.62 | 0.02 | 0.46 | 0.00 | - | 11 | 16 | 53.08% |
| CRM220218C00290000 | 2022-01-05 3:36PM EST | 2022-02-18 | 0.44 | 0.33 | 0.52 | -0.29 | -39.73% | 186 | 1,137 | 47.73% |
| CRM220318C00290000 | 2022-01-05 3:54PM EST | 2022-03-18 | 1.36 | 1.17 | 1.42 | -1.24 | -47.69% | 156 | 1,227 | 42.59% |
| CRM220414C00290000 | 2022-01-05 3:37PM EST | 2022-04-14 | 1.95 | 1.84 | 2.09 | -1.40 | -41.79% | 106 | 167 | 38.82% |
| CRM220520C00290000 | 2022-01-05 3:33PM EST | 2022-05-20 | 3.00 | 3.00 | 3.20 | -2.30 | -43.40% | 24 | 363 | 36.69% |
| CRM220617C00290000 | 2022-01-05 3:36PM EST | 2022-06-17 | 4.48 | 4.30 | 4.55 | -3.41 | -43.22% | 156 | 958 | 36.93% |
| CRM220819C00290000 | 2022-01-05 1:28PM EST | 2022-08-19 | 7.02 | 6.00 | 6.70 | -3.18 | -31.18% | 1 | 10 | 35.49% |
| CRM220916C00290000 | 2022-01-05 3:44PM EST | 2022-09-16 | 7.95 | 7.40 | 8.10 | -5.08 | -38.99% | 10 | 221 | 35.89% |
| CRM230120C00290000 | 2022-01-05 3:42PM EST | 2023-01-20 | 13.15 | 12.25 | 13.05 | -5.50 | -29.49% | 264 | 2,277 | 35.67% |
| CRM240119C00290000 | 2022-01-05 3:56PM EST | 2024-01-19 | 25.90 | 24.90 | 26.80 | -7.38 | -22.18% | 39 | 228 | 36.77% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121P00290000 | 2022-01-05 3:25PM EST | 2022-01-21 | 61.77 | 60.75 | 63.10 | +16.04 | +35.08% | 7 | 1,242 | 0.00% |
| CRM220128P00290000 | 2022-01-04 1:13PM EST | 2022-01-28 | 44.65 | 61.05 | 63.30 | 0.00 | - | 2 | 44 | 0.00% |
| CRM220218P00290000 | 2022-01-05 2:32PM EST | 2022-02-18 | 59.35 | 60.30 | 64.30 | +13.18 | +28.55% | 1 | 404 | 44.82% |
| CRM220318P00290000 | 2022-01-05 3:46PM EST | 2022-03-18 | 62.70 | 62.30 | 63.70 | +18.70 | +42.50% | 48 | 777 | 0.00% |
| CRM220414P00290000 | 2022-01-05 9:58AM EST | 2022-04-14 | 58.10 | 62.70 | 64.65 | +19.95 | +52.29% | 40 | 65 | 30.46% |
| CRM220520P00290000 | 2022-01-05 12:44PM EST | 2022-05-20 | 59.58 | 64.00 | 65.60 | +16.17 | +37.25% | 1 | 133 | 30.79% |
| CRM220617P00290000 | 2022-01-05 3:21PM EST | 2022-06-17 | 65.65 | 64.80 | 66.35 | +21.05 | +47.20% | 5 | 593 | 30.57% |
| CRM220819P00290000 | 2021-12-21 11:07AM EST | 2022-08-19 | 51.10 | 66.45 | 67.80 | 0.00 | - | - | 2 | 29.44% |
| CRM220916P00290000 | 2022-01-05 10:00AM EST | 2022-09-16 | 64.03 | 66.70 | 69.00 | +16.51 | +34.74% | 1 | 33 | 30.23% |
| CRM230120P00290000 | 2022-01-04 9:57AM EST | 2023-01-20 | 55.74 | 71.20 | 73.10 | 0.00 | - | 2 | 240 | 30.60% |
| CRM240119P00290000 | 2022-01-05 10:26AM EST | 2024-01-19 | 77.57 | 79.25 | 81.85 | +23.72 | +44.05% | 1 | 103 | 29.53% |
© 2022 Yahoo. All rights reserved.
