Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:200.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202C00200000 | 2022-11-25 10:08AM EST | 2022-12-02 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 1 | 0 | 80.86% |
| CRM221209C00200000 | 2022-11-25 11:57AM EST | 2022-12-09 | 0.06 | 0.01 | 0.13 | -0.02 | -25.00% | 1 | 0 | 60.74% |
| CRM221216C00200000 | 2022-11-25 11:52AM EST | 2022-12-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 19 | 0 | 50.59% |
| CRM221223C00200000 | 2022-11-25 9:38AM EST | 2022-12-23 | 0.18 | 0.05 | 0.28 | +0.09 | +100.00% | 2 | 0 | 51.71% |
| CRM221230C00200000 | 2022-11-22 3:02PM EST | 2022-12-30 | 0.13 | 0.07 | 0.31 | 0.00 | - | 1 | 0 | 46.88% |
| CRM230120C00200000 | 2022-11-25 12:30PM EST | 2023-01-20 | 0.44 | 0.42 | 0.44 | +0.04 | +10.00% | 20 | 0 | 39.28% |
| CRM230217C00200000 | 2022-11-25 11:57AM EST | 2023-02-17 | 1.00 | 0.93 | 1.02 | +0.13 | +14.94% | 3 | 0 | 38.16% |
| CRM230317C00200000 | 2022-11-25 12:29PM EST | 2023-03-17 | 2.07 | 1.99 | 2.13 | +0.26 | +14.36% | 62 | 0 | 39.94% |
| CRM230519C00200000 | 2022-11-25 12:49PM EST | 2023-05-19 | 4.00 | 3.85 | 4.00 | +0.40 | +11.11% | 5 | 0 | 38.97% |
| CRM230616C00200000 | 2022-11-25 12:27PM EST | 2023-06-16 | 5.43 | 5.20 | 5.45 | +0.43 | +8.60% | 39 | 0 | 40.52% |
| CRM240119C00200000 | 2022-11-25 11:56AM EST | 2024-01-19 | 13.17 | 12.55 | 13.30 | +0.60 | +4.77% | 1 | 0 | 41.95% |
| CRM250117C00200000 | 2022-11-25 10:53AM EST | 2025-01-17 | 24.42 | 23.40 | 26.05 | +1.15 | +4.94% | 1 | 0 | 45.27% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221202P00200000 | 2022-11-02 8:55AM EST | 2022-12-02 | 43.20 | 46.10 | 47.05 | 0.00 | - | - | 0 | 116.89% |
| CRM221209P00200000 | 2022-11-21 10:47AM EST | 2022-12-09 | 56.02 | 46.10 | 47.10 | 0.00 | - | 2 | 0 | 81.15% |
| CRM221216P00200000 | 2022-11-23 3:27PM EST | 2022-12-16 | 48.10 | 46.25 | 47.15 | 0.00 | - | 260 | 0 | 66.80% |
| CRM230120P00200000 | 2022-11-25 10:51AM EST | 2023-01-20 | 46.51 | 46.30 | 46.95 | -2.69 | -5.47% | 3 | 0 | 36.72% |
| CRM230217P00200000 | 2022-11-23 10:55AM EST | 2023-02-17 | 49.30 | 46.30 | 47.20 | 0.00 | - | 3 | 0 | 33.45% |
| CRM230317P00200000 | 2022-11-23 11:19AM EST | 2023-03-17 | 48.68 | 46.85 | 47.40 | 0.00 | - | 4 | 0 | 30.84% |
| CRM230519P00200000 | 2022-11-25 12:00PM EST | 2023-05-19 | 47.85 | 47.40 | 48.30 | -2.69 | -5.32% | 8 | 0 | 29.76% |
| CRM230616P00200000 | 2022-11-17 10:01AM EST | 2023-06-16 | 51.90 | 48.00 | 49.15 | 0.00 | - | 2 | 0 | 31.08% |
| CRM240119P00200000 | 2022-11-23 11:06AM EST | 2024-01-19 | 53.00 | 51.20 | 52.20 | 0.00 | - | 1 | 0 | 28.37% |
| CRM250117P00200000 | 2022-11-17 9:43AM EST | 2025-01-17 | 59.11 | 54.30 | 57.30 | 0.00 | - | 10 | 0 | 27.52% |
© 2022 Yahoo. All rights reserved.
