Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:160.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202C00160000 | 2022-11-25 12:57PM EST | 2022-12-02 | 3.25 | 3.15 | 3.35 | +0.40 | +14.04% | 287 | 1,427 | 74.88% |
| CRM221209C00160000 | 2022-11-25 12:49PM EST | 2022-12-09 | 4.10 | 3.90 | 4.10 | +0.41 | +11.11% | 74 | 0 | 57.81% |
| CRM221216C00160000 | 2022-11-25 12:57PM EST | 2022-12-16 | 4.75 | 4.80 | 4.95 | +0.18 | +3.94% | 422 | 0 | 53.02% |
| CRM221223C00160000 | 2022-11-25 12:49PM EST | 2022-12-23 | 5.70 | 5.40 | 5.70 | +0.35 | +6.54% | 6 | 0 | 50.76% |
| CRM221230C00160000 | 2022-11-25 12:58PM EST | 2022-12-30 | 6.00 | 6.00 | 6.25 | +0.10 | +1.69% | 2 | 0 | 48.24% |
| CRM230120C00160000 | 2022-11-25 12:51PM EST | 2023-01-20 | 7.90 | 7.75 | 7.95 | +0.55 | +7.48% | 58 | 0 | 45.22% |
| CRM230217C00160000 | 2022-11-25 12:57PM EST | 2023-02-17 | 10.00 | 9.85 | 10.05 | +0.55 | +5.82% | 15 | 0 | 44.06% |
| CRM230317C00160000 | 2022-11-25 10:03AM EST | 2023-03-17 | 11.80 | 12.45 | 12.60 | 0.00 | - | 6 | 0 | 45.67% |
| CRM230519C00160000 | 2022-11-25 11:18AM EST | 2023-05-19 | 16.20 | 15.90 | 16.35 | +0.90 | +5.88% | 1 | 0 | 45.36% |
| CRM230616C00160000 | 2022-11-25 12:18PM EST | 2023-06-16 | 18.10 | 17.80 | 18.10 | +0.90 | +5.23% | 17 | 0 | 45.94% |
| CRM240119C00160000 | 2022-11-25 10:43AM EST | 2024-01-19 | 27.55 | 27.25 | 27.85 | +0.66 | +2.45% | 15 | 0 | 46.87% |
| CRM250117C00160000 | 2022-11-23 2:49PM EST | 2025-01-17 | 38.49 | 38.25 | 41.10 | 0.00 | - | 2 | 0 | 49.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202P00160000 | 2022-11-25 10:00AM EST | 2022-12-02 | 10.50 | 9.60 | 9.85 | -0.10 | -0.94% | 6 | 0 | 72.46% |
| CRM221209P00160000 | 2022-11-25 12:16PM EST | 2022-12-09 | 10.31 | 10.25 | 10.50 | -3.99 | -27.90% | 5 | 0 | 55.29% |
| CRM221216P00160000 | 2022-11-25 12:42PM EST | 2022-12-16 | 10.86 | 11.00 | 11.25 | -1.24 | -10.25% | 8 | 0 | 50.10% |
| CRM221223P00160000 | 2022-11-18 10:30AM EST | 2022-12-23 | 16.40 | 11.50 | 11.90 | 0.00 | - | 2 | 0 | 47.97% |
| CRM221230P00160000 | 2022-11-25 12:43PM EST | 2022-12-30 | 11.77 | 11.85 | 12.30 | -6.53 | -35.68% | 3 | 0 | 44.96% |
| CRM230120P00160000 | 2022-11-23 1:59PM EST | 2023-01-20 | 14.50 | 13.30 | 13.55 | 0.00 | - | 1 | 0 | 40.74% |
| CRM230217P00160000 | 2022-11-25 10:20AM EST | 2023-02-17 | 15.60 | 14.90 | 15.10 | -0.10 | -0.64% | 1 | 397 | 38.55% |
| CRM230317P00160000 | 2022-11-25 12:40PM EST | 2023-03-17 | 16.75 | 16.85 | 17.25 | -1.00 | -5.63% | 13 | 0 | 39.75% |
| CRM230519P00160000 | 2022-11-25 11:07AM EST | 2023-05-19 | 19.15 | 19.10 | 19.60 | -1.10 | -5.43% | 26 | 0 | 37.32% |
| CRM230616P00160000 | 2022-11-25 11:58AM EST | 2023-06-16 | 20.35 | 20.35 | 21.00 | -1.00 | -4.68% | 23 | 0 | 37.72% |
| CRM240119P00160000 | 2022-11-22 1:56PM EST | 2024-01-19 | 28.37 | 25.70 | 25.95 | 0.00 | - | 1 | 0 | 33.76% |
| CRM250117P00160000 | 2022-11-18 11:53AM EST | 2025-01-17 | 34.80 | 31.10 | 32.35 | 0.00 | - | 4 | 0 | 31.89% |
© 2022 Yahoo. All rights reserved.
