Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00180000 | 2022-12-06 12:17PM EST | 2022-12-09 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 722 | 126.56% |
| CRM221216C00180000 | 2022-12-06 3:29PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 76 | 3,335 | 65.63% |
| CRM221223C00180000 | 2022-12-06 1:52PM EST | 2022-12-23 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 11 | 55 | 53.13% |
| CRM221230C00180000 | 2022-12-06 1:27PM EST | 2022-12-30 | 0.06 | 0.00 | 0.15 | -0.12 | -66.67% | 3 | 158 | 50.98% |
| CRM230106C00180000 | 2022-12-06 10:50AM EST | 2023-01-06 | 0.12 | 0.00 | 0.22 | +0.04 | +50.00% | 5 | 117 | 52.44% |
| CRM230113C00180000 | 2022-12-05 2:28PM EST | 2023-01-13 | 0.21 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 46.29% |
| CRM230120C00180000 | 2022-12-06 3:43PM EST | 2023-01-20 | 0.17 | 0.10 | 0.22 | +0.01 | +6.25% | 74 | 2,903 | 43.56% |
| CRM230217C00180000 | 2022-12-06 12:55PM EST | 2023-02-17 | 0.36 | 0.35 | 0.45 | -0.04 | -10.00% | 12 | 543 | 38.75% |
| CRM230317C00180000 | 2022-12-06 3:53PM EST | 2023-03-17 | 1.05 | 1.00 | 1.08 | +0.05 | +5.00% | 200 | 778 | 39.67% |
| CRM230519C00180000 | 2022-12-06 3:34PM EST | 2023-05-19 | 2.35 | 2.29 | 2.48 | -0.02 | -0.84% | 25 | 271 | 38.89% |
| CRM230616C00180000 | 2022-12-06 3:58PM EST | 2023-06-16 | 3.45 | 3.40 | 3.55 | +0.05 | +1.47% | 412 | 2,066 | 40.30% |
| CRM240119C00180000 | 2022-12-06 3:58PM EST | 2024-01-19 | 9.50 | 9.20 | 9.90 | -0.20 | -2.06% | 34 | 789 | 41.59% |
| CRM250117C00180000 | 2022-12-06 11:23AM EST | 2025-01-17 | 19.47 | 18.50 | 20.20 | +0.07 | +0.36% | 11 | 41 | 44.19% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00180000 | 2022-11-17 10:40AM EST | 2022-12-09 | 30.72 | 46.40 | 47.10 | 0.00 | - | 2 | 0 | 123.44% |
| CRM221216P00180000 | 2022-12-06 10:57AM EST | 2022-12-16 | 46.68 | 46.40 | 47.30 | +10.83 | +30.21% | 22 | 211 | 84.38% |
| CRM221223P00180000 | 2022-11-23 10:46AM EST | 2022-12-23 | 29.90 | 46.30 | 47.15 | 0.00 | - | 7 | 1 | 79.30% |
| CRM221230P00180000 | 2022-12-01 10:12AM EST | 2022-12-30 | 37.20 | 46.20 | 47.70 | 0.00 | - | 4 | 4 | 59.67% |
| CRM230113P00180000 | 2022-12-05 12:59PM EST | 2023-01-13 | 44.00 | 46.10 | 47.45 | 0.00 | - | 1 | 0 | 59.08% |
| CRM230120P00180000 | 2022-12-06 12:40PM EST | 2023-01-20 | 47.50 | 46.45 | 47.30 | +1.10 | +2.37% | 4 | 3,239 | 51.73% |
| CRM230217P00180000 | 2022-12-06 10:54AM EST | 2023-02-17 | 46.65 | 46.50 | 47.20 | +0.61 | +1.32% | 7 | 134 | 39.14% |
| CRM230317P00180000 | 2022-12-06 10:20AM EST | 2023-03-17 | 48.19 | 46.35 | 47.30 | +6.48 | +15.54% | 3 | 500 | 34.57% |
| CRM230519P00180000 | 2022-12-01 11:57AM EST | 2023-05-19 | 38.25 | 46.75 | 47.60 | 0.00 | - | 16 | 221 | 29.68% |
| CRM230616P00180000 | 2022-12-06 11:49AM EST | 2023-06-16 | 46.55 | 47.20 | 47.80 | -0.55 | -1.17% | 6 | 760 | 28.77% |
| CRM240119P00180000 | 2022-12-06 9:33AM EST | 2024-01-19 | 49.50 | 49.45 | 50.20 | +6.65 | +15.52% | 3 | 1,305 | 27.45% |
| CRM250117P00180000 | 2022-12-06 2:02PM EST | 2025-01-17 | 53.44 | 51.80 | 54.50 | +6.66 | +14.24% | 10 | 48 | 27.17% |
© 2022 Yahoo. All rights reserved.
