Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,667.48 +1,274.67 (+2.94%) CMC Crypto 200
919.69 +22.98 (+2.56%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00300000 | 2023-12-05 11:42AM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 112.50% |
| CRM231215C00300000 | 2023-12-07 1:59PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 159 | 44.92% |
| CRM231222C00300000 | 2023-12-05 10:03AM EST | 2023-12-22 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 39.65% |
| CRM231229C00300000 | 2023-12-04 9:34AM EST | 2023-12-29 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 33.59% |
| CRM240105C00300000 | 2023-12-08 10:05AM EST | 2024-01-05 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 1 | 37 | 28.52% |
| CRM240112C00300000 | 2023-12-05 11:04AM EST | 2024-01-12 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 28.32% |
| CRM240119C00300000 | 2023-12-08 3:28PM EST | 2024-01-19 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 125 | 3,129 | 25.49% |
| CRM240216C00300000 | 2023-12-08 3:51PM EST | 2024-02-16 | 0.52 | 0.46 | 0.54 | -0.03 | -5.45% | 9 | 399 | 23.99% |
| CRM240315C00300000 | 2023-12-08 3:21PM EST | 2024-03-15 | 1.88 | 1.77 | 1.87 | +0.16 | +9.30% | 22 | 3,160 | 27.06% |
| CRM240419C00300000 | 2023-12-08 1:10PM EST | 2024-04-19 | 3.16 | 3.00 | 3.15 | +0.19 | +6.40% | 2 | 1,739 | 27.12% |
| CRM240517C00300000 | 2023-12-07 1:05PM EST | 2024-05-17 | 4.45 | 4.20 | 4.40 | +0.20 | +4.71% | 1 | 114 | 27.59% |
| CRM240621C00300000 | 2023-12-08 1:27PM EST | 2024-06-21 | 7.10 | 6.65 | 6.95 | +0.50 | +7.58% | 11 | 1,345 | 29.76% |
| CRM240920C00300000 | 2023-12-07 2:22PM EST | 2024-09-20 | 12.00 | 11.40 | 12.40 | +0.25 | +2.13% | 1 | 83 | 31.93% |
| CRM250117C00300000 | 2023-12-08 3:44PM EST | 2025-01-17 | 18.50 | 18.10 | 18.45 | +0.55 | +3.06% | 28 | 2,814 | 33.09% |
| CRM250620C00300000 | 2023-12-05 12:40PM EST | 2025-06-20 | 23.70 | 23.80 | 27.15 | 0.00 | - | 1 | 88 | 35.44% |
| CRM260116C00300000 | 2023-12-04 9:36AM EST | 2026-01-16 | 34.87 | 34.45 | 35.60 | -0.84 | -2.35% | 1 | 47 | 36.09% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215P00300000 | 2023-12-08 9:51AM EST | 2023-12-15 | 49.47 | 48.30 | 50.00 | -0.03 | -0.06% | 2 | 0 | 77.69% |
| CRM240105P00300000 | 2023-11-30 1:53PM EST | 2024-01-05 | 53.01 | 48.60 | 49.85 | 0.00 | - | - | 0 | 39.11% |
| CRM240119P00300000 | 2023-12-01 3:39PM EST | 2024-01-19 | 39.80 | 48.55 | 49.85 | 0.00 | - | 5 | 0 | 32.13% |
| CRM240216P00300000 | 2023-11-30 10:04AM EST | 2024-02-16 | 48.55 | 48.40 | 50.10 | -3.79 | -7.24% | 1 | 0 | 26.80% |
| CRM240315P00300000 | 2023-12-05 10:20AM EST | 2024-03-15 | 49.40 | 48.65 | 49.85 | 0.00 | - | 2 | 0 | 21.20% |
| CRM240419P00300000 | 2023-12-01 2:20PM EST | 2024-04-19 | 41.40 | 48.35 | 50.00 | 0.00 | - | 6 | 6 | 19.03% |
| CRM240517P00300000 | 2023-12-04 9:33AM EST | 2024-05-17 | 47.05 | 49.05 | 50.00 | 0.00 | - | 1 | 3 | 17.32% |
| CRM240621P00300000 | 2023-12-07 11:18AM EST | 2024-06-21 | 49.64 | 49.85 | 51.15 | -3.80 | -7.11% | 2 | 121 | 19.48% |
| CRM240920P00300000 | 2023-12-06 12:45PM EST | 2024-09-20 | 51.05 | 51.60 | 52.40 | 0.00 | - | 6 | 55 | 18.65% |
| CRM250117P00300000 | 2023-12-04 1:04PM EST | 2025-01-17 | 53.80 | 53.40 | 56.90 | 0.00 | - | 2 | 61 | 21.66% |
| CRM250620P00300000 | 2023-12-05 12:08PM EST | 2025-06-20 | 58.17 | 56.20 | 58.80 | 0.00 | - | 2 | 5 | 20.32% |
| CRM260116P00300000 | 2023-12-08 11:33AM EST | 2026-01-16 | 60.34 | 60.35 | 61.65 | -22.56 | -27.21% | 1 | 16 | 19.60% |
© 2023 Yahoo. All rights reserved.