Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:165.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202C00165000 | 2022-11-25 12:56PM EST | 2022-12-02 | 1.77 | 1.71 | 1.85 | +0.22 | +14.19% | 1,209 | 0 | 71.92% |
| CRM221209C00165000 | 2022-11-25 12:49PM EST | 2022-12-09 | 2.53 | 2.36 | 2.51 | +0.21 | +9.05% | 51 | 0 | 56.06% |
| CRM221216C00165000 | 2022-11-25 12:59PM EST | 2022-12-16 | 3.20 | 3.10 | 3.25 | +0.26 | +8.84% | 40 | 0 | 51.36% |
| CRM221223C00165000 | 2022-11-25 12:46PM EST | 2022-12-23 | 3.93 | 3.65 | 3.95 | +0.48 | +13.91% | 4 | 0 | 49.51% |
| CRM221230C00165000 | 2022-11-25 12:14PM EST | 2022-12-30 | 4.40 | 4.10 | 4.45 | +0.40 | +10.00% | 4 | 0 | 47.10% |
| CRM230120C00165000 | 2022-11-25 12:49PM EST | 2023-01-20 | 5.98 | 5.75 | 5.95 | +0.43 | +7.75% | 276 | 0 | 43.84% |
| CRM230217C00165000 | 2022-11-25 12:29PM EST | 2023-02-17 | 8.15 | 7.80 | 7.95 | +0.90 | +12.41% | 14 | 0 | 42.85% |
| CRM230317C00165000 | 2022-11-25 11:58AM EST | 2023-03-17 | 10.55 | 10.20 | 10.40 | +0.65 | +6.57% | 18 | 0 | 44.49% |
| CRM230519C00165000 | 2022-11-25 10:25AM EST | 2023-05-19 | 13.25 | 13.65 | 13.85 | +0.10 | +0.76% | 1 | 554 | 43.77% |
| CRM230616C00165000 | 2022-11-25 11:52AM EST | 2023-06-16 | 15.85 | 15.55 | 15.85 | +1.00 | +6.73% | 9 | 0 | 45.03% |
| CRM240119C00165000 | 2022-11-22 10:43AM EST | 2024-01-19 | 21.07 | 24.45 | 25.70 | 0.00 | - | 2 | 0 | 46.31% |
| CRM250117C00165000 | 2022-11-22 2:25PM EST | 2025-01-17 | 33.90 | 35.75 | 38.20 | 0.00 | - | 4 | 0 | 48.05% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202P00165000 | 2022-11-25 12:04PM EST | 2022-12-02 | 13.10 | 13.10 | 13.50 | -2.48 | -15.92% | 1 | 0 | 69.70% |
| CRM221209P00165000 | 2022-11-15 12:06PM EST | 2022-12-09 | 9.19 | 13.65 | 14.00 | 0.00 | - | 1 | 0 | 53.27% |
| CRM221216P00165000 | 2022-11-25 12:59PM EST | 2022-12-16 | 14.50 | 14.35 | 14.60 | -1.09 | -6.99% | 11 | 0 | 49.52% |
| CRM221223P00165000 | 2022-11-23 3:26PM EST | 2022-12-23 | 15.93 | 14.75 | 15.15 | 0.00 | - | 1 | 0 | 46.46% |
| CRM221230P00165000 | 2022-11-18 1:44PM EST | 2022-12-30 | 20.80 | 15.10 | 15.55 | 0.00 | - | 17 | 0 | 43.82% |
| CRM230120P00165000 | 2022-11-23 2:30PM EST | 2023-01-20 | 17.39 | 16.35 | 16.60 | 0.00 | - | 3 | 0 | 39.33% |
| CRM230217P00165000 | 2022-11-22 3:39PM EST | 2023-02-17 | 20.89 | 17.80 | 18.05 | 0.00 | - | 1 | 409 | 37.33% |
| CRM230317P00165000 | 2022-11-25 12:26PM EST | 2023-03-17 | 19.60 | 19.55 | 20.15 | -2.05 | -9.47% | 3 | 0 | 38.75% |
| CRM230519P00165000 | 2022-11-25 11:07AM EST | 2023-05-19 | 21.90 | 21.85 | 22.55 | -1.15 | -4.99% | 4 | 0 | 36.75% |
| CRM230616P00165000 | 2022-11-25 12:29PM EST | 2023-06-16 | 23.10 | 23.15 | 23.80 | -1.70 | -6.85% | 13 | 0 | 36.88% |
| CRM240119P00165000 | 2022-11-18 3:32PM EST | 2024-01-19 | 32.20 | 28.25 | 29.00 | 0.00 | - | 10 | 0 | 33.58% |
| CRM250117P00165000 | 2022-11-22 12:22PM EST | 2025-01-17 | 36.77 | 33.70 | 34.80 | 0.00 | - | 2 | 0 | 31.05% |
© 2022 Yahoo. All rights reserved.
