Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00170000 | 2022-12-06 3:44PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRM221216C00170000 | 2022-12-08 3:56PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRM221223C00170000 | 2022-12-08 3:17PM EST | 2022-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM221230C00170000 | 2022-12-08 11:02AM EST | 2022-12-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230106C00170000 | 2022-12-06 2:26PM EST | 2023-01-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRM230113C00170000 | 2022-12-07 1:11PM EST | 2023-01-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230120C00170000 | 2022-12-08 3:41PM EST | 2023-01-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| CRM230217C00170000 | 2022-12-08 3:47PM EST | 2023-02-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRM230317C00170000 | 2022-12-08 3:58PM EST | 2023-03-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| CRM230519C00170000 | 2022-12-08 2:36PM EST | 2023-05-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| CRM230616C00170000 | 2022-12-08 2:19PM EST | 2023-06-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRM240119C00170000 | 2022-12-08 3:53PM EST | 2024-01-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| CRM250117C00170000 | 2022-12-08 10:38AM EST | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00170000 | 2022-12-02 10:26AM EST | 2022-12-09 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00170000 | 2022-12-08 3:17PM EST | 2022-12-16 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 0.00% |
| CRM221223P00170000 | 2022-12-02 11:17AM EST | 2022-12-23 | 26.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM221230P00170000 | 2022-12-02 3:54PM EST | 2022-12-30 | 25.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230106P00170000 | 2022-12-05 3:33PM EST | 2023-01-06 | 36.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230113P00170000 | 2022-12-05 1:26PM EST | 2023-01-13 | 34.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00170000 | 2022-12-08 3:09PM EST | 2023-01-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2,959 | 0 | 0.00% |
| CRM230217P00170000 | 2022-12-08 10:43AM EST | 2023-02-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230317P00170000 | 2022-12-08 3:00PM EST | 2023-03-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230519P00170000 | 2022-12-08 11:39AM EST | 2023-05-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00170000 | 2022-12-08 10:13AM EST | 2023-06-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240119P00170000 | 2022-12-08 1:54PM EST | 2024-01-19 | 43.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117P00170000 | 2022-12-08 1:56PM EST | 2025-01-17 | 47.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
