UK markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.04 -0.72 (-0.79%) GOLD FUTURES
1,812.50 +7.30 (+0.40%) DOW
32,817.56 -14.98 (-0.05%) BTC-GBP
19,109.56 -812.88 (-4.08%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220812C00100000 | 2022-07-14 10:02AM EDT | 100.00 | 58.75 | 80.85 | 82.15 | 0.00 | - | - | 1 | 273.44% |
| CRM220812C00145000 | 2022-08-05 10:12AM EDT | 145.00 | 44.64 | 36.35 | 37.15 | 0.00 | - | 2 | 3 | 117.38% |
| CRM220812C00150000 | 2022-07-27 9:33AM EDT | 150.00 | 25.60 | 31.20 | 32.20 | 0.00 | - | 1 | 33 | 105.96% |
| CRM220812C00155000 | 2022-08-05 11:04AM EDT | 155.00 | 35.73 | 26.45 | 27.20 | 0.00 | - | 2 | 13 | 90.82% |
| CRM220812C00157500 | 2022-08-05 9:35AM EDT | 157.50 | 31.16 | 23.85 | 24.60 | 0.00 | - | 1 | 2 | 77.25% |
| CRM220812C00160000 | 2022-08-08 2:22PM EDT | 160.00 | 30.10 | 21.25 | 22.15 | 0.00 | - | 2 | 30 | 73.24% |
| CRM220812C00162500 | 2022-07-28 9:44AM EDT | 162.50 | 16.20 | 18.95 | 19.60 | 0.00 | - | - | 1 | 63.09% |
| CRM220812C00165000 | 2022-08-05 2:18PM EDT | 165.00 | 25.03 | 16.45 | 17.25 | 0.00 | - | 1 | 63 | 63.09% |
| CRM220812C00167500 | 2022-08-04 3:13PM EDT | 167.50 | 23.19 | 14.00 | 14.75 | 0.00 | - | 2 | 16 | 55.47% |
| CRM220812C00170000 | 2022-08-09 12:08PM EDT | 170.00 | 12.78 | 11.65 | 12.15 | -7.94 | -38.32% | 1 | 99 | 43.99% |
| CRM220812C00172500 | 2022-08-09 12:52PM EDT | 172.50 | 9.85 | 9.65 | 10.10 | -11.61 | -54.10% | 2 | 17 | 48.88% |
| CRM220812C00175000 | 2022-08-09 12:52PM EDT | 175.00 | 7.70 | 7.65 | 7.70 | -7.60 | -49.67% | 64 | 90 | 41.72% |
| CRM220812C00177500 | 2022-08-09 12:52PM EDT | 177.50 | 5.65 | 5.50 | 5.95 | -6.65 | -54.07% | 46 | 53 | 43.95% |
| CRM220812C00180000 | 2022-08-09 12:57PM EDT | 180.00 | 4.15 | 4.00 | 4.25 | -6.51 | -61.07% | 397 | 190 | 42.53% |
| CRM220812C00182500 | 2022-08-09 12:48PM EDT | 182.50 | 2.76 | 2.81 | 2.94 | -6.64 | -70.64% | 225 | 276 | 42.51% |
| CRM220812C00185000 | 2022-08-09 12:58PM EDT | 185.00 | 1.70 | 1.80 | 1.88 | -4.70 | -73.44% | 250 | 386 | 41.70% |
| CRM220812C00187500 | 2022-08-09 12:57PM EDT | 187.50 | 1.07 | 1.04 | 1.14 | -3.46 | -76.38% | 201 | 406 | 41.36% |
| CRM220812C00190000 | 2022-08-09 1:01PM EDT | 190.00 | 0.62 | 0.58 | 0.67 | -2.67 | -81.16% | 331 | 729 | 41.55% |
| CRM220812C00192500 | 2022-08-09 12:54PM EDT | 192.50 | 0.36 | 0.34 | 0.39 | -1.64 | -82.00% | 89 | 446 | 42.19% |
| CRM220812C00195000 | 2022-08-09 12:57PM EDT | 195.00 | 0.21 | 0.20 | 0.25 | -0.94 | -81.74% | 389 | 822 | 44.04% |
| CRM220812C00197500 | 2022-08-09 11:12AM EDT | 197.50 | 0.14 | 0.10 | 0.18 | -0.58 | -80.56% | 30 | 229 | 46.88% |
| CRM220812C00200000 | 2022-08-09 12:55PM EDT | 200.00 | 0.08 | 0.07 | 0.09 | -0.29 | -78.38% | 326 | 1,332 | 46.48% |
| CRM220812C00202500 | 2022-08-09 12:54PM EDT | 202.50 | 0.04 | 0.04 | 0.06 | -0.18 | -81.82% | 276 | 213 | 48.44% |
| CRM220812C00205000 | 2022-08-09 12:59PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 824 | 1,920 | 48.44% |
| CRM220812C00207500 | 2022-08-09 11:51AM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 13 | 145 | 52.73% |
| CRM220812C00210000 | 2022-08-09 10:00AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 401 | 50.00% |
| CRM220812C00212500 | 2022-08-09 9:57AM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 29 | 53.91% |
| CRM220812C00215000 | 2022-08-08 3:07PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 258 | 54 | 60.16% |
| CRM220812C00220000 | 2022-08-08 9:41AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 67.19% |
| CRM220812C00225000 | 2022-08-08 1:44PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 71.88% |
| CRM220812C00230000 | 2022-07-19 12:39PM EDT | 230.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| CRM220812C00240000 | 2022-08-01 12:03PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 90.63% |
| CRM220812C00250000 | 2022-08-01 12:03PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 35 | 106.25% |
| CRM220812C00255000 | 2022-08-01 12:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 112.50% |
| CRM220812C00260000 | 2022-08-04 3:59PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 118.75% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220812P00095000 | 2022-07-29 1:19PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 193.75% |
| CRM220812P00105000 | 2022-07-26 10:18AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 165.63% |
| CRM220812P00110000 | 2022-08-09 12:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 150.00% |
| CRM220812P00115000 | 2022-08-09 12:06PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,047 | 137.50% |
| CRM220812P00125000 | 2022-07-27 1:27PM EDT | 125.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 16 | 128.13% |
| CRM220812P00130000 | 2022-08-09 11:45AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 32 | 115.63% |
| CRM220812P00135000 | 2022-08-09 11:45AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 38 | 103.13% |
| CRM220812P00140000 | 2022-08-09 10:34AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 153 | 87.50% |
| CRM220812P00145000 | 2022-08-09 12:19PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 311 | 77.34% |
| CRM220812P00150000 | 2022-08-09 12:21PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 148 | 71.88% |
| CRM220812P00152500 | 2022-08-09 9:54AM EDT | 152.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 8 | 70.70% |
| CRM220812P00155000 | 2022-08-09 11:38AM EDT | 155.00 | 0.01 | 0.03 | 0.05 | -0.01 | -50.00% | 1 | 176 | 66.02% |
| CRM220812P00157500 | 2022-08-09 12:23PM EDT | 157.50 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 20 | 290 | 63.48% |
| CRM220812P00160000 | 2022-08-09 12:20PM EDT | 160.00 | 0.10 | 0.08 | 0.09 | +0.08 | +400.00% | 20 | 394 | 60.35% |
| CRM220812P00162500 | 2022-08-09 12:33PM EDT | 162.50 | 0.12 | 0.12 | 0.13 | +0.08 | +200.00% | 11 | 418 | 57.62% |
| CRM220812P00165000 | 2022-08-09 11:42AM EDT | 165.00 | 0.17 | 0.18 | 0.20 | +0.12 | +240.00% | 37 | 159 | 55.27% |
| CRM220812P00167500 | 2022-08-09 12:54PM EDT | 167.50 | 0.28 | 0.27 | 0.29 | +0.21 | +300.00% | 124 | 120 | 52.44% |
| CRM220812P00170000 | 2022-08-09 1:01PM EDT | 170.00 | 0.43 | 0.42 | 0.44 | +0.30 | +230.77% | 176 | 1,133 | 50.10% |
| CRM220812P00172500 | 2022-08-09 12:45PM EDT | 172.50 | 0.64 | 0.61 | 0.67 | +0.48 | +300.00% | 24 | 180 | 48.10% |
| CRM220812P00175000 | 2022-08-09 12:48PM EDT | 175.00 | 1.04 | 0.92 | 1.02 | +0.76 | +271.43% | 175 | 744 | 45.85% |
| CRM220812P00177500 | 2022-08-09 1:03PM EDT | 177.50 | 1.49 | 1.47 | 1.57 | +0.99 | +198.00% | 239 | 204 | 44.17% |
| CRM220812P00180000 | 2022-08-09 12:46PM EDT | 180.00 | 2.38 | 2.32 | 2.46 | +1.72 | +260.61% | 339 | 424 | 43.97% |
| CRM220812P00182500 | 2022-08-09 12:51PM EDT | 182.50 | 3.60 | 3.50 | 3.55 | +2.66 | +282.98% | 160 | 674 | 42.58% |
| CRM220812P00185000 | 2022-08-09 11:37AM EDT | 185.00 | 4.75 | 4.85 | 5.15 | +3.29 | +225.34% | 89 | 530 | 44.02% |
| CRM220812P00187500 | 2022-08-09 11:32AM EDT | 187.50 | 5.95 | 6.65 | 7.00 | +3.74 | +169.23% | 18 | 370 | 45.48% |
| CRM220812P00190000 | 2022-08-09 12:27PM EDT | 190.00 | 8.66 | 8.65 | 9.05 | +5.41 | +166.46% | 187 | 647 | 47.07% |
| CRM220812P00192500 | 2022-08-09 11:39AM EDT | 192.50 | 10.67 | 10.90 | 11.45 | +6.08 | +132.46% | 4 | 62 | 53.32% |
| CRM220812P00195000 | 2022-08-09 9:35AM EDT | 195.00 | 11.38 | 13.25 | 13.65 | +5.13 | +82.08% | 2 | 84 | 53.56% |
| CRM220812P00197500 | 2022-08-05 3:31PM EDT | 197.50 | 8.75 | 15.65 | 16.05 | 0.00 | - | 7 | 15 | 50.00% |
| CRM220812P00200000 | 2022-08-05 3:34PM EDT | 200.00 | 10.80 | 18.00 | 18.65 | 0.00 | - | 10 | 14 | 54.59% |
| CRM220812P00202500 | 2022-08-08 3:18PM EDT | 202.50 | 13.50 | 20.50 | 21.45 | 0.00 | - | 3 | 5 | 67.09% |
| CRM220812P00205000 | 2022-08-05 10:09AM EDT | 205.00 | 15.25 | 23.05 | 23.95 | 0.00 | - | 3 | 3 | 73.93% |
| CRM220812P00207500 | 2022-08-08 2:52PM EDT | 207.50 | 18.10 | 25.70 | 26.45 | 0.00 | - | 22 | 12 | 82.72% |
| CRM220812P00210000 | 2022-07-20 2:26PM EDT | 210.00 | 27.85 | 27.90 | 28.90 | 0.00 | - | 2 | 0 | 80.37% |
| CRM220812P00212500 | 2022-08-08 9:33AM EDT | 212.50 | 20.50 | 30.60 | 31.15 | 0.00 | - | 1 | 1 | 84.18% |
| CRM220812P00220000 | 2022-08-05 3:04PM EDT | 220.00 | 30.59 | 37.85 | 38.90 | 0.00 | - | 2 | 0 | 99.02% |
| CRM220812P00225000 | 2022-07-01 1:04PM EDT | 225.00 | 59.55 | 39.65 | 42.65 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220812P00230000 | 2022-07-05 11:57AM EDT | 230.00 | 60.60 | 38.05 | 39.95 | 0.00 | - | - | 0 | 0.00% |
| CRM220812P00235000 | 2022-08-01 10:13AM EDT | 235.00 | 51.65 | 52.85 | 54.05 | 0.00 | - | 1 | 0 | 131.35% |
| CRM220812P00245000 | 2022-08-05 9:38AM EDT | 245.00 | 56.50 | 62.80 | 64.00 | 0.00 | - | 2 | 0 | 144.53% |
© 2022 Yahoo. All rights reserved.
