Singapore markets open in 18 minutes
Straits Times Index
3,280.04 -7.91 (-0.24%) S&P 500
4,577.11 -85.74 (-1.84%) Dow
35,368.47 -543.34 (-1.51%) Nasdaq
14,506.90 -386.86 (-2.60%) BTC-USD
42,303.32 -36.03 (-0.09%) CMC Crypto 200
1,008.18 -1.20 (-0.12%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121C00300000 | 2022-01-18 3:17PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 8,432 | 98.44% |
| CRM220128C00300000 | 2022-01-14 9:43AM EST | 2022-01-28 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 10 | 167 | 66.41% |
| CRM220204C00300000 | 2022-01-18 9:30AM EST | 2022-02-04 | 0.05 | 0.05 | 0.14 | 0.00 | - | 1 | 36 | 55.47% |
| CRM220211C00300000 | 2022-01-06 3:35PM EST | 2022-02-11 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 50.88% |
| CRM220218C00300000 | 2022-01-18 3:45PM EST | 2022-02-18 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 98 | 2,717 | 44.73% |
| CRM220225C00300000 | 2022-01-18 12:07AM EST | 2022-02-25 | 0.36 | 0.10 | 0.46 | 0.00 | - | 1 | 216 | 46.73% |
| CRM220318C00300000 | 2022-01-18 3:40PM EST | 2022-03-18 | 0.60 | 0.60 | 0.63 | -0.11 | -15.49% | 30 | 3,077 | 39.65% |
| CRM220414C00300000 | 2022-01-18 3:18PM EST | 2022-04-14 | 0.93 | 0.85 | 0.98 | -0.12 | -11.43% | 6 | 449 | 35.79% |
| CRM220520C00300000 | 2022-01-18 2:47PM EST | 2022-05-20 | 1.78 | 1.56 | 1.77 | -0.13 | -6.81% | 26 | 484 | 34.27% |
| CRM220617C00300000 | 2022-01-18 3:57PM EST | 2022-06-17 | 2.65 | 2.41 | 2.74 | -0.32 | -10.77% | 31 | 2,084 | 34.54% |
| CRM220819C00300000 | 2022-01-14 3:55PM EST | 2022-08-19 | 5.07 | 4.15 | 4.55 | 0.00 | - | 22 | 81 | 33.62% |
| CRM220916C00300000 | 2022-01-18 3:18PM EST | 2022-09-16 | 5.50 | 5.30 | 5.60 | -0.65 | -10.57% | 12 | 3,224 | 33.82% |
| CRM230120C00300000 | 2022-01-18 3:42PM EST | 2023-01-20 | 10.35 | 9.35 | 10.25 | -1.05 | -9.21% | 62 | 5,921 | 34.29% |
| CRM240119C00300000 | 2022-01-18 3:43PM EST | 2024-01-19 | 22.00 | 20.95 | 23.70 | -1.00 | -4.35% | 7 | 729 | 36.04% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121P00300000 | 2022-01-18 11:13AM EST | 2022-01-21 | 72.80 | 73.60 | 74.40 | +2.11 | +2.98% | 2 | 447 | 125.00% |
| CRM220128P00300000 | 2022-01-05 12:09PM EST | 2022-01-28 | 64.75 | 72.95 | 74.45 | 0.00 | - | 11 | 0 | 92.77% |
| CRM220204P00300000 | 2022-01-11 11:33AM EST | 2022-02-04 | 65.73 | 72.90 | 75.55 | 0.00 | - | 4 | 4 | 64.70% |
| CRM220211P00300000 | 2022-01-10 3:11PM EST | 2022-02-11 | 73.30 | 72.90 | 74.90 | 0.00 | - | 10 | 0 | 67.51% |
| CRM220218P00300000 | 2022-01-13 11:19AM EST | 2022-02-18 | 72.00 | 73.55 | 74.85 | 0.00 | - | 2 | 292 | 58.77% |
| CRM220225P00300000 | 2022-01-18 12:07AM EST | 2022-02-25 | 73.52 | 73.00 | 75.85 | 0.00 | - | - | 10 | 62.56% |
| CRM220318P00300000 | 2022-01-13 3:57PM EST | 2022-03-18 | 72.34 | 73.10 | 75.10 | 0.00 | - | 5 | 351 | 44.81% |
| CRM220414P00300000 | 2022-01-14 3:54PM EST | 2022-04-14 | 69.71 | 74.05 | 75.15 | 0.00 | - | 1 | 42 | 37.46% |
| CRM220520P00300000 | 2022-01-18 10:39AM EST | 2022-05-20 | 74.45 | 74.65 | 75.85 | +8.50 | +12.89% | 7 | 106 | 34.95% |
| CRM220617P00300000 | 2022-01-10 1:51PM EST | 2022-06-17 | 71.67 | 75.55 | 76.25 | 0.00 | - | 1 | 530 | 33.06% |
| CRM220819P00300000 | 2022-01-05 3:01PM EST | 2022-08-19 | 75.60 | 76.70 | 77.65 | 0.00 | - | 1 | 5 | 31.63% |
| CRM220916P00300000 | 2022-01-06 10:08AM EST | 2022-09-16 | 74.67 | 77.50 | 78.50 | 0.00 | - | 1 | 138 | 31.67% |
| CRM230120P00300000 | 2022-01-18 11:13AM EST | 2023-01-20 | 80.50 | 80.40 | 82.15 | +2.70 | +3.47% | 2 | 592 | 31.46% |
| CRM240119P00300000 | 2022-01-10 1:03PM EST | 2024-01-19 | 91.10 | 87.35 | 90.95 | 0.00 | - | 4 | 52 | 30.48% |
© 2022 Yahoo. All rights reserved.
