Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00270000 | 2022-08-08 1:31PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 284 | 90.63% |
| CRM220916C00270000 | 2022-08-08 10:29AM EDT | 2022-09-16 | 0.07 | 0.04 | 0.10 | 0.00 | - | 275 | 1,010 | 48.63% |
| CRM221021C00270000 | 2022-08-12 3:03PM EDT | 2022-10-21 | 0.17 | 0.07 | 0.18 | -0.01 | -5.56% | 4 | 139 | 36.91% |
| CRM221118C00270000 | 2022-08-12 10:20AM EDT | 2022-11-18 | 0.40 | 0.29 | 0.55 | -0.15 | -27.27% | 2 | 113 | 37.02% |
| CRM221216C00270000 | 2022-08-12 11:18AM EDT | 2022-12-16 | 0.83 | 0.86 | 0.99 | -0.04 | -4.60% | 7 | 399 | 36.43% |
| CRM230120C00270000 | 2022-08-12 1:22PM EDT | 2023-01-20 | 1.52 | 1.53 | 1.68 | +0.04 | +2.70% | 1 | 1,968 | 36.10% |
| CRM230217C00270000 | 2022-08-10 11:11AM EDT | 2023-02-17 | 2.01 | 1.88 | 2.16 | 0.00 | - | 1 | 15 | 35.38% |
| CRM230616C00270000 | 2022-08-12 3:55PM EDT | 2023-06-16 | 5.90 | 5.25 | 6.10 | +0.30 | +5.36% | 2 | 25 | 37.40% |
| CRM240119C00270000 | 2022-08-12 1:52PM EDT | 2024-01-19 | 11.26 | 11.55 | 12.20 | -0.37 | -3.18% | 1 | 629 | 37.22% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 2022-08-19 | 106.59 | 80.60 | 81.60 | 0.00 | - | 4 | 0 | 166.31% |
| CRM220916P00270000 | 2022-08-10 3:05PM EDT | 2022-09-16 | 81.50 | 79.75 | 80.70 | 0.00 | - | 108 | 154 | 63.38% |
| CRM221021P00270000 | 2022-08-05 10:38AM EDT | 2022-10-21 | 79.20 | 79.60 | 81.10 | 0.00 | - | 1 | 0 | 49.08% |
| CRM221118P00270000 | 2022-08-10 1:10PM EDT | 2022-11-18 | 81.60 | 79.60 | 81.00 | 0.00 | - | 3 | 0 | 40.55% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 2022-12-16 | 102.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00270000 | 2022-08-11 10:53AM EDT | 2023-01-20 | 80.49 | 79.75 | 81.05 | 0.00 | - | 2 | 936 | 31.95% |
| CRM230616P00270000 | 2022-07-21 9:43AM EDT | 2023-06-16 | 88.65 | 80.75 | 81.90 | 0.00 | - | 2 | 21 | 26.53% |
| CRM240119P00270000 | 2022-08-09 11:03AM EDT | 2024-01-19 | 91.27 | 82.85 | 84.60 | 0.00 | - | 1 | 410 | 26.00% |
© 2022 Yahoo. All rights reserved.
