UK markets closed
NIKKEI 225
27,311.30 +190.80 (+0.70%) HANG SENG
18,012.15 -75.82 (-0.42%) CRUDE OIL
88.07 +0.31 (+0.35%) GOLD FUTURES
1,718.80 -2.00 (-0.12%) DOW
30,109.30 -164.57 (-0.54%) BTC-GBP
17,997.11 -104.49 (-0.58%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00075000 | 2022-09-28 3:06PM EDT | 75.00 | 75.60 | 81.00 | 82.10 | 0.00 | - | - | 1 | 84.67% |
| CRM221216C00080000 | 2022-09-29 10:33AM EDT | 80.00 | 66.36 | 76.10 | 77.30 | 0.00 | - | 1 | 15 | 82.42% |
| CRM221216C00090000 | 2022-08-08 12:59PM EDT | 90.00 | 102.55 | 63.85 | 64.90 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216C00095000 | 2022-06-03 10:42AM EDT | 95.00 | 93.60 | 75.55 | 76.95 | 0.00 | - | 1 | 2 | 179.44% |
| CRM221216C00100000 | 2022-09-30 9:30AM EDT | 100.00 | 48.82 | 57.15 | 57.65 | 0.00 | - | 5 | 66 | 69.07% |
| CRM221216C00105000 | 2022-09-30 9:30AM EDT | 105.00 | 44.26 | 52.35 | 53.10 | 0.00 | - | 5 | 10 | 66.58% |
| CRM221216C00110000 | 2022-10-03 9:54AM EDT | 110.00 | 38.10 | 47.80 | 48.25 | 0.00 | - | 3 | 19 | 63.28% |
| CRM221216C00115000 | 2022-09-07 1:00PM EDT | 115.00 | 41.30 | 43.35 | 43.80 | 0.00 | - | 3 | 46 | 61.62% |
| CRM221216C00120000 | 2022-10-06 10:49AM EDT | 120.00 | 39.30 | 38.75 | 39.80 | +9.18 | +30.48% | 6 | 160 | 60.16% |
| CRM221216C00125000 | 2022-09-22 10:34AM EDT | 125.00 | 31.54 | 34.60 | 35.15 | 0.00 | - | 7 | 65 | 57.25% |
| CRM221216C00130000 | 2022-10-05 3:30PM EDT | 130.00 | 31.40 | 30.30 | 30.75 | 0.00 | - | 1 | 92 | 54.05% |
| CRM221216C00135000 | 2022-09-29 2:03PM EDT | 135.00 | 20.00 | 26.50 | 26.95 | 0.00 | - | 3 | 16 | 52.95% |
| CRM221216C00140000 | 2022-10-04 1:17PM EDT | 140.00 | 22.67 | 22.90 | 23.30 | 0.00 | - | 6 | 117 | 51.65% |
| CRM221216C00145000 | 2022-10-06 9:37AM EDT | 145.00 | 20.85 | 19.30 | 19.80 | +1.75 | +9.16% | 1 | 100 | 50.69% |
| CRM221216C00150000 | 2022-10-06 10:31AM EDT | 150.00 | 15.70 | 16.25 | 16.60 | -1.04 | -6.21% | 1 | 690 | 49.11% |
| CRM221216C00155000 | 2022-10-06 12:09PM EDT | 155.00 | 13.30 | 13.35 | 13.50 | -0.50 | -3.62% | 15 | 1,099 | 46.92% |
| CRM221216C00160000 | 2022-10-06 11:51AM EDT | 160.00 | 11.05 | 10.75 | 10.95 | -0.23 | -2.04% | 20 | 888 | 45.70% |
| CRM221216C00165000 | 2022-10-06 11:51AM EDT | 165.00 | 8.90 | 8.60 | 8.80 | -0.02 | -0.22% | 93 | 4,474 | 44.84% |
| CRM221216C00170000 | 2022-10-06 12:08PM EDT | 170.00 | 6.60 | 6.75 | 6.90 | -0.48 | -6.78% | 14 | 1,598 | 43.81% |
| CRM221216C00175000 | 2022-10-06 12:07PM EDT | 175.00 | 5.14 | 5.10 | 5.30 | -0.16 | -3.02% | 18 | 3,757 | 42.82% |
| CRM221216C00180000 | 2022-10-06 11:07AM EDT | 180.00 | 4.00 | 3.90 | 4.00 | -0.20 | -4.76% | 7 | 4,390 | 41.95% |
| CRM221216C00185000 | 2022-10-06 11:46AM EDT | 185.00 | 2.98 | 2.87 | 3.05 | -0.07 | -2.30% | 54 | 4,929 | 41.61% |
| CRM221216C00190000 | 2022-10-06 11:30AM EDT | 190.00 | 2.22 | 2.15 | 2.26 | +0.03 | +1.37% | 29 | 1,090 | 41.08% |
| CRM221216C00195000 | 2022-10-05 1:58PM EDT | 195.00 | 1.58 | 1.56 | 1.61 | 0.00 | - | 3 | 619 | 40.33% |
| CRM221216C00200000 | 2022-10-06 11:22AM EDT | 200.00 | 1.18 | 1.07 | 1.18 | +0.06 | +5.36% | 6 | 979 | 40.11% |
| CRM221216C00210000 | 2022-10-06 11:42AM EDT | 210.00 | 0.61 | 0.60 | 0.68 | -0.07 | -10.29% | 10 | 1,926 | 40.55% |
| CRM221216C00220000 | 2022-10-06 9:30AM EDT | 220.00 | 0.36 | 0.25 | 0.40 | -0.01 | -2.70% | 3 | 1,138 | 41.19% |
| CRM221216C00230000 | 2022-10-06 9:34AM EDT | 230.00 | 0.17 | 0.11 | 0.27 | -0.06 | -26.09% | 13 | 654 | 42.68% |
| CRM221216C00240000 | 2022-10-04 1:15PM EDT | 240.00 | 0.17 | 0.06 | 0.22 | 0.00 | - | 2 | 718 | 45.12% |
| CRM221216C00250000 | 2022-10-05 3:58PM EDT | 250.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 36 | 1,197 | 47.27% |
| CRM221216C00260000 | 2022-10-05 1:24PM EDT | 260.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 3 | 413 | 46.97% |
| CRM221216C00270000 | 2022-09-26 11:19AM EDT | 270.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2 | 467 | 51.56% |
| CRM221216C00280000 | 2022-09-29 10:44AM EDT | 280.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 3 | 821 | 50.68% |
| CRM221216C00290000 | 2022-09-29 2:40PM EDT | 290.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 1,588 | 53.32% |
| CRM221216C00300000 | 2022-10-05 3:37PM EDT | 300.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 136 | 55.37% |
| CRM221216C00310000 | 2022-09-14 10:22AM EDT | 310.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 167 | 57.81% |
| CRM221216C00320000 | 2022-09-14 10:26AM EDT | 320.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 21 | 59.57% |
| CRM221216C00330000 | 2022-10-04 12:27PM EDT | 330.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 269 | 62.31% |
| CRM221216C00340000 | 2022-08-17 12:56PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00075000 | 2022-10-04 11:18AM EDT | 75.00 | 0.13 | 0.06 | 0.24 | 0.00 | - | 3 | 6 | 73.54% |
| CRM221216P00080000 | 2022-10-04 9:41AM EDT | 80.00 | 0.23 | 0.08 | 0.32 | 0.00 | - | 1 | 183 | 70.31% |
| CRM221216P00085000 | 2022-10-05 12:15PM EDT | 85.00 | 0.35 | 0.18 | 0.40 | 0.00 | - | 1 | 147 | 68.26% |
| CRM221216P00090000 | 2022-10-06 11:47AM EDT | 90.00 | 0.41 | 0.31 | 0.51 | -0.06 | -12.77% | 4 | 193 | 66.26% |
| CRM221216P00095000 | 2022-10-05 2:13PM EDT | 95.00 | 0.65 | 0.48 | 0.66 | 0.00 | - | 2 | 224 | 64.26% |
| CRM221216P00100000 | 2022-10-05 3:30PM EDT | 100.00 | 0.80 | 0.69 | 0.85 | 0.00 | - | 10 | 1,366 | 62.16% |
| CRM221216P00105000 | 2022-10-05 1:35PM EDT | 105.00 | 1.02 | 0.96 | 1.04 | 0.00 | - | 11 | 389 | 59.77% |
| CRM221216P00110000 | 2022-10-06 11:39AM EDT | 110.00 | 1.33 | 1.33 | 1.37 | -0.20 | -13.07% | 11 | 661 | 58.08% |
| CRM221216P00115000 | 2022-10-06 12:00PM EDT | 115.00 | 1.79 | 1.68 | 1.81 | +0.10 | +5.92% | 5 | 358 | 55.98% |
| CRM221216P00120000 | 2022-10-06 11:10AM EDT | 120.00 | 2.28 | 2.24 | 2.33 | -0.01 | -0.44% | 5 | 1,771 | 54.27% |
| CRM221216P00125000 | 2022-10-06 11:59AM EDT | 125.00 | 2.98 | 2.94 | 3.05 | +0.14 | +4.93% | 1 | 364 | 52.82% |
| CRM221216P00130000 | 2022-10-06 10:56AM EDT | 130.00 | 3.75 | 3.70 | 3.85 | -0.15 | -3.85% | 2 | 4,624 | 50.85% |
| CRM221216P00135000 | 2022-10-06 12:02PM EDT | 135.00 | 4.85 | 4.75 | 4.90 | +0.05 | +1.04% | 15 | 654 | 49.78% |
| CRM221216P00140000 | 2022-10-06 12:09PM EDT | 140.00 | 6.08 | 6.00 | 6.15 | +0.23 | +3.93% | 10 | 2,815 | 48.23% |
| CRM221216P00145000 | 2022-10-06 12:00PM EDT | 145.00 | 7.58 | 7.40 | 7.60 | +0.03 | +0.40% | 37 | 1,969 | 46.54% |
| CRM221216P00150000 | 2022-10-06 11:30AM EDT | 150.00 | 9.15 | 9.20 | 9.35 | +0.05 | +0.55% | 20 | 2,670 | 45.00% |
| CRM221216P00155000 | 2022-10-06 12:11PM EDT | 155.00 | 11.50 | 11.35 | 11.45 | +0.15 | +1.32% | 19 | 1,492 | 43.68% |
| CRM221216P00160000 | 2022-10-06 12:09PM EDT | 160.00 | 13.93 | 13.75 | 13.95 | -0.08 | -0.57% | 20 | 1,149 | 42.67% |
| CRM221216P00165000 | 2022-10-06 9:43AM EDT | 165.00 | 15.85 | 16.55 | 16.80 | -0.55 | -3.35% | 2 | 1,594 | 41.76% |
| CRM221216P00170000 | 2022-10-04 3:14PM EDT | 170.00 | 20.37 | 19.55 | 19.90 | 0.00 | - | 20 | 834 | 40.58% |
| CRM221216P00175000 | 2022-10-04 3:33PM EDT | 175.00 | 23.65 | 22.95 | 23.25 | 0.00 | - | 2 | 1,229 | 39.12% |
| CRM221216P00180000 | 2022-10-06 11:57AM EDT | 180.00 | 27.00 | 26.50 | 27.00 | -9.00 | -25.00% | 1 | 854 | 38.06% |
| CRM221216P00185000 | 2022-10-04 10:21AM EDT | 185.00 | 31.21 | 30.65 | 31.20 | 0.00 | - | 1 | 327 | 37.99% |
| CRM221216P00190000 | 2022-10-05 10:30AM EDT | 190.00 | 37.58 | 35.15 | 35.55 | 0.00 | - | 1 | 256 | 37.71% |
| CRM221216P00195000 | 2022-10-05 10:30AM EDT | 195.00 | 42.21 | 39.65 | 40.05 | 0.00 | - | 1 | 252 | 37.38% |
| CRM221216P00200000 | 2022-10-03 3:16PM EDT | 200.00 | 51.50 | 44.25 | 44.75 | 0.00 | - | 2 | 1,354 | 37.74% |
| CRM221216P00210000 | 2022-10-06 10:09AM EDT | 210.00 | 55.00 | 53.70 | 54.45 | -5.42 | -8.97% | 2 | 26 | 39.75% |
| CRM221216P00220000 | 2022-10-03 11:34AM EDT | 220.00 | 73.00 | 63.85 | 64.55 | 0.00 | - | 1 | 9 | 45.83% |
| CRM221216P00230000 | 2022-10-06 11:02AM EDT | 230.00 | 73.75 | 73.65 | 74.45 | +0.38 | +0.52% | 1 | 102 | 48.95% |
| CRM221216P00240000 | 2022-10-04 11:18AM EDT | 240.00 | 83.40 | 83.70 | 84.60 | 0.00 | - | 1 | 0 | 55.30% |
| CRM221216P00250000 | 2022-09-29 10:06AM EDT | 250.00 | 103.53 | 93.80 | 94.60 | 0.00 | - | 1 | 0 | 52.39% |
| CRM221216P00260000 | 2022-09-21 12:00PM EDT | 260.00 | 109.07 | 103.75 | 104.55 | 0.00 | - | 1 | 0 | 54.69% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 270.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00280000 | 2022-08-15 1:19PM EDT | 280.00 | 88.95 | 120.00 | 120.75 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00290000 | 2022-03-31 12:45PM EDT | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 0.00% |
| CRM221216P00300000 | 2022-08-25 11:25AM EDT | 300.00 | 133.45 | 152.15 | 154.15 | 0.00 | - | 1 | 0 | 137.33% |
| CRM221216P00310000 | 2022-04-21 11:29AM EDT | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00320000 | 2022-03-17 10:47AM EDT | 320.00 | 114.00 | 128.85 | 131.55 | 0.00 | - | 18 | 41 | 0.00% |
| CRM221216P00330000 | 2022-02-02 3:16PM EDT | 330.00 | 108.25 | 126.85 | 129.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRM221216P00340000 | 2022-02-03 12:29PM EDT | 340.00 | 127.70 | 136.25 | 139.20 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
