UK markets closed
NIKKEI 225
27,574.43 -111.97 (-0.40%) HANG SENG
19,450.23 +635.41 (+3.38%) CRUDE OIL
72.28 +0.27 (+0.37%) GOLD FUTURES
1,800.70 +2.70 (+0.15%) DOW
33,801.43 +203.51 (+0.61%) BTC-GBP
13,846.32 +36.74 (+0.27%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00115000 | 2022-11-09 11:07AM EST | 115.00 | 30.55 | 15.95 | 16.35 | 0.00 | - | 2 | 2 | 120.90% |
| CRM221209C00121000 | 2022-12-07 3:41PM EST | 121.00 | 10.08 | 9.95 | 10.30 | 0.00 | - | 26 | 0 | 80.96% |
| CRM221209C00123000 | 2022-12-08 9:34AM EST | 123.00 | 5.05 | 8.05 | 8.35 | -2.50 | -33.11% | 1 | 21 | 72.07% |
| CRM221209C00124000 | 2022-12-07 1:38PM EST | 124.00 | 7.45 | 7.15 | 7.40 | 0.00 | - | 12 | 19 | 68.75% |
| CRM221209C00125000 | 2022-12-08 11:22AM EST | 125.00 | 5.11 | 6.15 | 6.35 | -1.19 | -18.89% | 64 | 29 | 60.55% |
| CRM221209C00127000 | 2022-12-08 11:05AM EST | 127.00 | 3.90 | 4.30 | 4.50 | -0.56 | -12.56% | 57 | 32 | 51.37% |
| CRM221209C00129000 | 2022-12-08 11:55AM EST | 129.00 | 2.55 | 2.65 | 2.86 | -0.44 | -14.72% | 316 | 70 | 47.80% |
| CRM221209C00130000 | 2022-12-08 12:00PM EST | 130.00 | 2.00 | 2.07 | 2.16 | -0.05 | -2.44% | 2,202 | 435 | 45.26% |
| CRM221209C00131000 | 2022-12-08 12:02PM EST | 131.00 | 1.56 | 1.42 | 1.50 | -0.02 | -1.27% | 1,595 | 452 | 41.60% |
| CRM221209C00132000 | 2022-12-08 12:02PM EST | 132.00 | 1.09 | 1.05 | 1.10 | -0.08 | -6.84% | 839 | 586 | 42.24% |
| CRM221209C00133000 | 2022-12-08 12:02PM EST | 133.00 | 0.72 | 0.70 | 0.74 | -0.13 | -15.29% | 861 | 662 | 41.41% |
| CRM221209C00134000 | 2022-12-08 12:01PM EST | 134.00 | 0.48 | 0.44 | 0.52 | -0.13 | -21.31% | 637 | 563 | 42.33% |
| CRM221209C00135000 | 2022-12-08 11:59AM EST | 135.00 | 0.29 | 0.29 | 0.30 | -0.13 | -30.95% | 2,132 | 1,530 | 40.67% |
| CRM221209C00136000 | 2022-12-08 11:55AM EST | 136.00 | 0.17 | 0.18 | 0.19 | -0.12 | -41.38% | 555 | 982 | 41.11% |
| CRM221209C00137000 | 2022-12-08 12:02PM EST | 137.00 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 1,684 | 2,399 | 42.48% |
| CRM221209C00138000 | 2022-12-08 12:02PM EST | 138.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 320 | 946 | 43.95% |
| CRM221209C00139000 | 2022-12-08 11:54AM EST | 139.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 130 | 1,131 | 45.12% |
| CRM221209C00140000 | 2022-12-08 11:58AM EST | 140.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,650 | 4,555 | 46.09% |
| CRM221209C00141000 | 2022-12-08 11:37AM EST | 141.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 216 | 964 | 48.05% |
| CRM221209C00142000 | 2022-12-08 12:02PM EST | 142.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 68 | 906 | 50.78% |
| CRM221209C00143000 | 2022-12-08 11:39AM EST | 143.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 223 | 1,271 | 50.78% |
| CRM221209C00144000 | 2022-12-08 12:00PM EST | 144.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 114 | 1,069 | 53.91% |
| CRM221209C00145000 | 2022-12-08 12:01PM EST | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 291 | 2,747 | 50.00% |
| CRM221209C00146000 | 2022-12-08 10:57AM EST | 146.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 1,802 | 60.94% |
| CRM221209C00147000 | 2022-12-08 11:10AM EST | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 163 | 971 | 64.06% |
| CRM221209C00148000 | 2022-12-08 11:21AM EST | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 771 | 67.19% |
| CRM221209C00149000 | 2022-12-08 11:15AM EST | 149.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 13 | 666 | 67.19% |
| CRM221209C00150000 | 2022-12-08 11:38AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 9,907 | 65.63% |
| CRM221209C00152500 | 2022-12-08 11:28AM EST | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 2,283 | 71.88% |
| CRM221209C00155000 | 2022-12-08 11:24AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,740 | 81.25% |
| CRM221209C00157500 | 2022-12-06 3:59PM EST | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 1,030 | 87.50% |
| CRM221209C00160000 | 2022-12-08 11:45AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,694 | 93.75% |
| CRM221209C00162500 | 2022-12-06 3:44PM EST | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 663 | 117.19% |
| CRM221209C00165000 | 2022-12-06 3:50PM EST | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 480 | 106.25% |
| CRM221209C00167500 | 2022-12-05 3:28PM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 574 | 112.50% |
| CRM221209C00170000 | 2022-12-06 3:44PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 798 | 118.75% |
| CRM221209C00172500 | 2022-12-05 1:22PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,492 | 125.00% |
| CRM221209C00175000 | 2022-12-07 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,532 | 131.25% |
| CRM221209C00177500 | 2022-12-02 3:43PM EST | 177.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 157.81% |
| CRM221209C00180000 | 2022-12-08 11:49AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 711 | 140.63% |
| CRM221209C00182500 | 2022-12-07 11:29AM EST | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 288 | 146.88% |
| CRM221209C00185000 | 2022-12-06 12:17PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 150.00% |
| CRM221209C00187500 | 2022-12-01 2:34PM EST | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 76 | 156.25% |
| CRM221209C00190000 | 2022-12-08 11:49AM EST | 190.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 2 | 159 | 171.88% |
| CRM221209C00195000 | 2022-12-01 9:30AM EST | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 284.77% |
| CRM221209C00200000 | 2022-12-01 10:27AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 181.25% |
| CRM221209C00205000 | 2022-11-30 3:58PM EST | 205.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 11 | 13 | 295.31% |
| CRM221209C00210000 | 2022-11-28 11:04AM EST | 210.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 4 | 308.20% |
| CRM221209C00220000 | 2022-11-30 3:14PM EST | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 240.63% |
| CRM221209C00225000 | 2022-11-21 2:25PM EST | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 21 | 250.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00085000 | 2022-11-21 10:59AM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 23 | 203.13% |
| CRM221209P00090000 | 2022-11-30 1:50PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 178.13% |
| CRM221209P00095000 | 2022-12-07 12:04PM EST | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 184.38% |
| CRM221209P00100000 | 2022-12-05 11:15AM EST | 100.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 22 | 193.75% |
| CRM221209P00105000 | 2022-12-07 1:44PM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 64 | 109.38% |
| CRM221209P00110000 | 2022-12-07 1:09PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 92.19% |
| CRM221209P00115000 | 2022-12-08 10:54AM EST | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 252 | 160 | 70.31% |
| CRM221209P00116000 | 2022-12-08 10:23AM EST | 116.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 94 | 66.41% |
| CRM221209P00118000 | 2022-12-08 9:36AM EST | 118.00 | 0.08 | 0.01 | 0.04 | +0.04 | +100.00% | 10 | 67 | 62.11% |
| CRM221209P00119000 | 2022-12-08 11:40AM EST | 119.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 68 | 56.25% |
| CRM221209P00120000 | 2022-12-08 12:01PM EST | 120.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 638 | 1,051 | 53.13% |
| CRM221209P00121000 | 2022-12-08 11:12AM EST | 121.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1,070 | 246 | 50.00% |
| CRM221209P00122000 | 2022-12-08 12:01PM EST | 122.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 181 | 132 | 47.66% |
| CRM221209P00123000 | 2022-12-08 11:49AM EST | 123.00 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 741 | 839 | 44.34% |
| CRM221209P00124000 | 2022-12-08 11:40AM EST | 124.00 | 0.07 | 0.05 | 0.06 | -0.12 | -63.16% | 540 | 621 | 40.82% |
| CRM221209P00125000 | 2022-12-08 12:01PM EST | 125.00 | 0.11 | 0.08 | 0.10 | -0.15 | -57.69% | 915 | 1,744 | 39.65% |
| CRM221209P00126000 | 2022-12-08 11:57AM EST | 126.00 | 0.16 | 0.13 | 0.15 | -0.23 | -58.97% | 271 | 795 | 37.60% |
| CRM221209P00127000 | 2022-12-08 12:01PM EST | 127.00 | 0.23 | 0.22 | 0.25 | -0.30 | -56.60% | 1,751 | 491 | 36.72% |
| CRM221209P00128000 | 2022-12-08 12:01PM EST | 128.00 | 0.37 | 0.34 | 0.38 | -0.37 | -50.00% | 885 | 1,169 | 34.91% |
| CRM221209P00129000 | 2022-12-08 12:02PM EST | 129.00 | 0.56 | 0.56 | 0.61 | -0.58 | -50.88% | 488 | 636 | 34.23% |
| CRM221209P00130000 | 2022-12-08 12:01PM EST | 130.00 | 0.90 | 0.86 | 0.91 | -0.62 | -40.79% | 757 | 1,400 | 32.76% |
| CRM221209P00131000 | 2022-12-08 11:58AM EST | 131.00 | 1.43 | 1.32 | 1.46 | -0.67 | -31.90% | 288 | 1,058 | 34.86% |
| CRM221209P00132000 | 2022-12-08 11:53AM EST | 132.00 | 2.17 | 1.87 | 1.99 | -0.28 | -11.43% | 391 | 910 | 33.20% |
| CRM221209P00133000 | 2022-12-08 12:00PM EST | 133.00 | 2.57 | 2.55 | 2.66 | -0.81 | -23.96% | 212 | 1,305 | 32.03% |
| CRM221209P00134000 | 2022-12-08 11:49AM EST | 134.00 | 3.83 | 3.25 | 3.50 | -0.02 | -0.52% | 14 | 1,426 | 33.35% |
| CRM221209P00135000 | 2022-12-08 12:01PM EST | 135.00 | 4.14 | 4.10 | 4.30 | -0.81 | -16.36% | 254 | 1,296 | 28.42% |
| CRM221209P00136000 | 2022-12-08 12:01PM EST | 136.00 | 5.05 | 5.05 | 5.15 | -0.83 | -14.12% | 82 | 760 | 0.00% |
| CRM221209P00137000 | 2022-12-08 11:52AM EST | 137.00 | 6.45 | 5.90 | 6.05 | +0.05 | +0.78% | 232 | 623 | 0.00% |
| CRM221209P00138000 | 2022-12-08 11:55AM EST | 138.00 | 7.23 | 6.80 | 7.10 | -0.21 | -2.82% | 13 | 1,188 | 0.00% |
| CRM221209P00139000 | 2022-12-08 11:11AM EST | 139.00 | 8.70 | 7.70 | 8.10 | +0.37 | +4.44% | 49 | 661 | 0.00% |
| CRM221209P00140000 | 2022-12-08 11:53AM EST | 140.00 | 9.38 | 8.80 | 9.10 | -0.03 | -0.32% | 129 | 1,240 | 0.00% |
| CRM221209P00141000 | 2022-12-08 11:47AM EST | 141.00 | 10.85 | 9.70 | 10.05 | +0.75 | +7.43% | 7 | 111 | 0.00% |
| CRM221209P00142000 | 2022-12-08 11:29AM EST | 142.00 | 11.68 | 10.70 | 11.00 | +0.50 | +4.47% | 21 | 174 | 0.00% |
| CRM221209P00143000 | 2022-12-08 10:25AM EST | 143.00 | 12.79 | 11.75 | 12.05 | +0.54 | +4.41% | 20 | 90 | 0.00% |
| CRM221209P00144000 | 2022-12-08 10:14AM EST | 144.00 | 13.53 | 12.70 | 13.10 | +0.63 | +4.88% | 11 | 160 | 0.00% |
| CRM221209P00145000 | 2022-12-08 10:14AM EST | 145.00 | 14.55 | 13.65 | 13.95 | +0.76 | +5.51% | 8 | 438 | 0.00% |
| CRM221209P00146000 | 2022-12-08 10:36AM EST | 146.00 | 14.85 | 14.80 | 15.05 | -0.46 | -3.00% | 1 | 200 | 0.00% |
| CRM221209P00147000 | 2022-12-08 10:34AM EST | 147.00 | 15.93 | 15.85 | 16.10 | -0.34 | -2.09% | 2 | 107 | 0.00% |
| CRM221209P00148000 | 2022-12-08 11:42AM EST | 148.00 | 17.70 | 16.80 | 17.10 | +0.41 | +2.37% | 4 | 122 | 0.00% |
| CRM221209P00149000 | 2022-12-08 11:54AM EST | 149.00 | 18.20 | 17.80 | 18.10 | +1.88 | +11.52% | 14 | 77 | 0.00% |
| CRM221209P00150000 | 2022-12-08 10:07AM EST | 150.00 | 19.40 | 18.65 | 18.90 | +0.28 | +1.46% | 44 | 46 | 0.00% |
| CRM221209P00152500 | 2022-12-06 2:40PM EST | 152.50 | 20.00 | 21.25 | 21.55 | 0.00 | - | 5 | 34 | 0.00% |
| CRM221209P00155000 | 2022-12-06 1:29PM EST | 155.00 | 22.64 | 23.65 | 23.90 | 0.00 | - | 5 | 4 | 0.00% |
| CRM221209P00157500 | 2022-12-05 12:59PM EST | 157.50 | 21.40 | 26.30 | 26.80 | 0.00 | - | 6 | 1 | 119.14% |
| CRM221209P00160000 | 2022-12-07 11:41AM EST | 160.00 | 29.46 | 28.65 | 30.05 | 0.00 | - | 3 | 6 | 137.31% |
| CRM221209P00162500 | 2022-12-05 12:53PM EST | 162.50 | 26.14 | 31.30 | 32.45 | 0.00 | - | 2 | 3 | 150.00% |
| CRM221209P00165000 | 2022-12-02 12:49PM EST | 165.00 | 21.85 | 33.55 | 34.35 | 0.00 | - | 1 | 0 | 154.30% |
| CRM221209P00167500 | 2022-12-01 3:10PM EST | 167.50 | 20.90 | 36.10 | 36.80 | 0.00 | - | 3 | 0 | 151.56% |
| CRM221209P00170000 | 2022-12-02 10:26AM EST | 170.00 | 25.09 | 38.65 | 40.05 | 0.00 | - | 1 | 2 | 170.70% |
| CRM221209P00172500 | 2022-12-08 11:52AM EST | 172.50 | 42.27 | 41.10 | 41.55 | +24.92 | +143.63% | 3 | 7 | 0.00% |
| CRM221209P00175000 | 2022-12-01 3:40PM EST | 175.00 | 28.20 | 43.60 | 44.90 | 0.00 | - | 18 | 12 | 154.69% |
| CRM221209P00177500 | 2022-12-01 9:32AM EST | 177.50 | 32.80 | 46.10 | 47.35 | 0.00 | - | - | 11 | 137.50% |
| CRM221209P00180000 | 2022-11-17 10:40AM EST | 180.00 | 30.72 | 48.60 | 49.20 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221209P00182500 | 2022-11-10 9:44AM EST | 182.50 | 30.80 | 51.10 | 52.35 | 0.00 | - | - | 0 | 146.88% |
| CRM221209P00190000 | 2022-11-25 9:45AM EST | 190.00 | 37.65 | 58.65 | 59.90 | 0.00 | - | 4 | 4 | 205.47% |
| CRM221209P00195000 | 2022-11-10 1:25PM EST | 195.00 | 41.56 | 63.45 | 64.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221209P00200000 | 2022-11-21 10:47AM EST | 200.00 | 56.02 | 68.50 | 70.15 | 0.00 | - | 2 | 0 | 248.44% |
| CRM221209P00205000 | 2022-11-25 9:45AM EST | 205.00 | 52.73 | 73.60 | 74.20 | 0.00 | - | 4 | 0 | 0.00% |
| CRM221209P00210000 | 2022-11-11 3:16PM EST | 210.00 | 52.60 | 78.60 | 79.85 | 0.00 | - | - | 0 | 200.00% |
© 2022 Yahoo. All rights reserved.
