Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:190.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202C00190000 | 2022-11-25 12:53PM EST | 2022-12-02 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 22 | 0 | 68.36% |
| CRM221209C00190000 | 2022-11-23 11:10AM EST | 2022-12-09 | 0.11 | 0.05 | 0.21 | 0.00 | - | 1 | 0 | 55.27% |
| CRM221216C00190000 | 2022-11-25 11:53AM EST | 2022-12-16 | 0.23 | 0.20 | 0.26 | +0.04 | +21.05% | 24 | 0 | 49.90% |
| CRM221223C00190000 | 2022-11-22 3:39PM EST | 2022-12-23 | 0.22 | 0.26 | 0.45 | 0.00 | - | 8 | 0 | 47.61% |
| CRM221230C00190000 | 2022-11-23 2:03PM EST | 2022-12-30 | 0.43 | 0.37 | 0.58 | 0.00 | - | 24 | 0 | 44.73% |
| CRM230120C00190000 | 2022-11-25 12:56PM EST | 2023-01-20 | 0.95 | 0.93 | 1.00 | +0.08 | +9.20% | 23 | 0 | 39.87% |
| CRM230217C00190000 | 2022-11-25 12:41PM EST | 2023-02-17 | 1.97 | 1.83 | 1.92 | +0.45 | +29.61% | 2 | 0 | 38.77% |
| CRM230317C00190000 | 2022-11-25 12:49PM EST | 2023-03-17 | 3.45 | 3.30 | 3.45 | +0.45 | +15.00% | 6 | 0 | 40.64% |
| CRM230519C00190000 | 2022-11-25 11:10AM EST | 2023-05-19 | 5.87 | 5.70 | 5.85 | +0.90 | +18.11% | 4 | 0 | 39.91% |
| CRM230616C00190000 | 2022-11-25 11:28AM EST | 2023-06-16 | 7.45 | 7.35 | 7.65 | +0.45 | +6.43% | 9 | 0 | 41.74% |
| CRM240119C00190000 | 2022-11-23 2:58PM EST | 2024-01-19 | 15.23 | 15.25 | 16.35 | 0.00 | - | 3 | 0 | 43.23% |
| CRM250117C00190000 | 2022-11-15 1:19PM EST | 2025-01-17 | 33.98 | 26.40 | 28.30 | 0.00 | - | 12 | 0 | 45.05% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202P00190000 | 2022-11-17 2:51PM EST | 2022-12-02 | 40.28 | 36.15 | 37.10 | 0.00 | - | 3 | 0 | 100.98% |
| CRM221209P00190000 | 2022-11-25 9:45AM EST | 2022-12-09 | 37.65 | 36.20 | 37.10 | -2.65 | -6.58% | 4 | 0 | 68.65% |
| CRM221216P00190000 | 2022-11-23 12:53PM EST | 2022-12-16 | 40.00 | 36.30 | 37.00 | 0.00 | - | 2 | 0 | 52.69% |
| CRM221230P00190000 | 2022-11-16 1:16PM EST | 2022-12-30 | 34.05 | 36.00 | 37.35 | 0.00 | - | - | 0 | 46.63% |
| CRM230120P00190000 | 2022-11-23 10:09AM EST | 2023-01-20 | 40.45 | 36.65 | 37.15 | 0.00 | - | 2 | 3,428 | 34.13% |
| CRM230217P00190000 | 2022-11-25 10:30AM EST | 2023-02-17 | 38.17 | 37.05 | 37.60 | -5.66 | -12.91% | 3 | 0 | 32.08% |
| CRM230317P00190000 | 2022-11-25 10:30AM EST | 2023-03-17 | 38.96 | 38.00 | 38.40 | -4.69 | -10.74% | 3 | 0 | 32.65% |
| CRM230519P00190000 | 2022-11-16 1:39PM EST | 2023-05-19 | 38.25 | 38.95 | 39.95 | 0.00 | - | 10 | 0 | 31.98% |
| CRM230616P00190000 | 2022-11-21 2:56PM EST | 2023-06-16 | 47.30 | 39.85 | 40.80 | 0.00 | - | 10 | 0 | 32.29% |
| CRM240119P00190000 | 2022-11-25 9:46AM EST | 2024-01-19 | 44.90 | 43.70 | 44.80 | -3.60 | -7.42% | 15 | 0 | 29.89% |
| CRM250117P00190000 | 2022-11-21 10:05AM EST | 2025-01-17 | 53.89 | 47.85 | 49.85 | 0.00 | - | 2 | 0 | 28.01% |
© 2022 Yahoo. All rights reserved.
