UK Markets open in 3 hrs 31 mins
NIKKEI 225
27,706.58 +197.12 (+0.72%) HANG SENG
21,160.25 -500.22 (-2.31%) CRUDE OIL
73.49 +0.10 (+0.14%) GOLD FUTURES
1,889.60 +13.00 (+0.69%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,994.37 -446.79 (-2.30%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-07-28 10:56AM EST | 80.00 | 104.75 | 110.20 | 111.70 | 0.00 | - | - | 10 | 198.05% |
| CRM230616C00085000 | 2022-07-14 11:55AM EST | 85.00 | 81.10 | 105.65 | 106.60 | 0.00 | - | - | 6 | 186.80% |
| CRM230616C00090000 | 2022-07-13 9:13AM EST | 90.00 | 79.80 | 100.75 | 102.10 | 0.00 | - | - | 32 | 176.93% |
| CRM230616C00105000 | 2022-07-18 11:24AM EST | 105.00 | 75.05 | 87.45 | 88.60 | 0.00 | - | - | 27 | 153.43% |
| CRM230616C00110000 | 2022-07-06 11:13AM EST | 110.00 | 71.40 | 86.40 | 87.55 | 0.00 | - | - | 18 | 159.29% |
| CRM230616C00115000 | 2022-07-25 11:18AM EST | 115.00 | 70.25 | 79.20 | 80.15 | 0.00 | - | - | 92 | 141.54% |
| CRM230616C00120000 | 2022-08-03 9:16AM EST | 120.00 | 77.90 | 74.95 | 75.80 | 0.00 | - | 4 | 140 | 135.39% |
| CRM230616C00125000 | 2022-07-21 8:43AM EST | 125.00 | 68.05 | 70.30 | 71.75 | 0.00 | - | - | 27 | 129.24% |
| CRM230616C00130000 | 2022-08-10 8:56AM EST | 130.00 | 68.50 | 66.85 | 67.65 | +13.88 | +25.41% | 10 | 90 | 125.09% |
| CRM230616C00135000 | 2022-07-29 9:27AM EST | 135.00 | 59.55 | 62.50 | 63.60 | 0.00 | - | - | 33 | 119.60% |
| CRM230616C00140000 | 2022-07-29 2:03PM EST | 140.00 | 56.70 | 59.05 | 59.80 | 0.00 | - | - | 39 | 115.91% |
| CRM230616C00145000 | 2022-07-27 9:21AM EST | 145.00 | 47.99 | 55.15 | 56.15 | 0.00 | - | - | 20 | 111.73% |
| CRM230616C00150000 | 2022-08-10 12:38PM EST | 150.00 | 53.00 | 51.70 | 52.55 | -1.70 | -3.11% | - | 62 | 108.21% |
| CRM230616C00155000 | 2022-07-13 8:59AM EST | 155.00 | 33.00 | 48.20 | 49.05 | 0.00 | - | - | 16 | 104.68% |
| CRM230616C00160000 | 2022-08-04 2:33PM EST | 160.00 | 48.10 | 44.55 | 45.60 | 0.00 | - | - | 458 | 100.91% |
| CRM230616C00165000 | 2022-08-08 8:39AM EST | 165.00 | 46.00 | 41.85 | 42.35 | 0.00 | - | - | 82 | 98.55% |
| CRM230616C00170000 | 2022-08-11 9:16AM EST | 170.00 | 42.00 | 38.60 | 39.30 | +7.00 | +20.00% | 1 | 248 | 95.57% |
| CRM230616C00175000 | 2022-08-09 12:44PM EST | 175.00 | 32.18 | 35.65 | 36.25 | 0.00 | - | 2 | 201 | 92.83% |
| CRM230616C00180000 | 2022-08-10 12:28PM EST | 180.00 | 33.70 | 32.85 | 33.30 | +1.85 | +5.81% | 8 | 318 | 90.22% |
| CRM230616C00185000 | 2022-08-11 12:33PM EST | 185.00 | 31.05 | 30.25 | 30.80 | +3.70 | +13.53% | 2 | 576 | 88.23% |
| CRM230616C00190000 | 2022-08-11 11:57AM EST | 190.00 | 28.57 | 27.70 | 28.30 | -0.75 | -2.56% | 154 | 278 | 86.09% |
| CRM230616C00195000 | 2022-08-09 10:32AM EST | 195.00 | 23.20 | 25.30 | 25.95 | 0.00 | - | 1 | 196 | 84.11% |
| CRM230616C00200000 | 2022-08-11 12:26PM EST | 200.00 | 24.00 | 22.95 | 23.80 | -0.55 | -2.24% | 2 | 522 | 82.21% |
| CRM230616C00210000 | 2022-08-11 12:06PM EST | 210.00 | 19.90 | 19.05 | 19.60 | +2.10 | +11.80% | 4 | 800 | 78.85% |
| CRM230616C00220000 | 2022-08-11 9:23AM EST | 220.00 | 17.50 | 15.65 | 16.20 | +0.33 | +1.92% | 1 | 890 | 76.18% |
| CRM230616C00230000 | 2022-08-10 10:02AM EST | 230.00 | 13.07 | 12.65 | 13.25 | +1.87 | +16.70% | 7 | 288 | 73.65% |
| CRM230616C00240000 | 2022-08-11 11:42AM EST | 240.00 | 10.70 | 10.20 | 10.80 | +1.82 | +20.50% | 12 | 537 | 71.61% |
| CRM230616C00250000 | 2022-08-11 8:43AM EST | 250.00 | 8.56 | 8.20 | 8.70 | +1.41 | +19.72% | 2 | 973 | 69.80% |
| CRM230616C00260000 | 2022-08-10 10:40AM EST | 260.00 | 7.00 | 6.50 | 7.05 | -0.50 | -6.67% | 1 | 1,324 | 68.27% |
| CRM230616C00270000 | 2022-08-10 2:25PM EST | 270.00 | 5.60 | 5.30 | 5.75 | +1.00 | +21.74% | 4 | 25 | 67.38% |
| CRM230616C00280000 | 2022-08-10 11:34AM EST | 280.00 | 4.40 | 4.25 | 4.65 | -0.30 | -6.38% | 1 | 23 | 66.42% |
| CRM230616C00290000 | 2022-08-10 10:36AM EST | 290.00 | 3.55 | 3.40 | 3.75 | 0.00 | - | 1 | 132 | 65.56% |
| CRM230616C00300000 | 2022-08-09 2:38PM EST | 300.00 | 2.43 | 2.72 | 2.98 | 0.00 | - | 2 | 97 | 64.72% |
| CRM230616C00310000 | 2022-08-10 10:27AM EST | 310.00 | 2.33 | 2.19 | 2.39 | +0.10 | +4.48% | 1 | 9 | 64.11% |
| CRM230616C00320000 | 2022-08-11 9:56AM EST | 320.00 | 1.91 | 1.76 | 1.93 | +0.38 | +24.84% | 3 | 52 | 63.62% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00080000 | 2022-08-11 12:26PM EST | 80.00 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 2 | 112 | 79.42% |
| CRM230616P00085000 | 2022-08-05 1:33PM EST | 85.00 | 1.51 | 1.28 | 2.12 | 0.00 | - | - | 15 | 78.74% |
| CRM230616P00090000 | 2022-08-09 10:51AM EST | 90.00 | 2.00 | 1.54 | 2.42 | 0.00 | - | 1 | 22 | 75.93% |
| CRM230616P00095000 | 2022-07-15 1:40PM EST | 95.00 | 3.50 | 1.84 | 2.76 | 0.00 | - | - | 10 | 73.27% |
| CRM230616P00100000 | 2022-08-09 1:41PM EST | 100.00 | 2.97 | 2.64 | 2.81 | 0.00 | - | 6 | 517 | 71.17% |
| CRM230616P00105000 | 2022-07-05 12:03PM EST | 105.00 | 5.10 | 2.81 | 3.10 | 0.00 | - | - | 429 | 67.48% |
| CRM230616P00110000 | 2022-08-09 1:16PM EST | 110.00 | 4.05 | 3.60 | 3.75 | 0.00 | - | 120 | 143 | 66.69% |
| CRM230616P00115000 | 2022-08-09 2:16PM EST | 115.00 | 4.55 | 4.15 | 4.35 | 0.00 | - | 195 | 156 | 64.59% |
| CRM230616P00120000 | 2022-08-11 10:03AM EST | 120.00 | 4.55 | 4.85 | 5.00 | -0.80 | -14.95% | 2 | 88 | 62.67% |
| CRM230616P00125000 | 2022-08-10 11:34AM EST | 125.00 | 5.35 | 5.55 | 5.70 | -0.40 | -6.96% | 1 | 869 | 60.55% |
| CRM230616P00130000 | 2022-08-10 2:51PM EST | 130.00 | 6.05 | 6.35 | 6.60 | -0.50 | -7.63% | 1 | 1,187 | 58.73% |
| CRM230616P00135000 | 2022-08-10 11:35AM EST | 135.00 | 7.00 | 7.15 | 7.50 | +0.35 | +5.26% | 1 | 69 | 56.59% |
| CRM230616P00140000 | 2022-08-10 11:35AM EST | 140.00 | 8.00 | 8.20 | 8.50 | +0.20 | +2.56% | 2 | 121 | 54.74% |
| CRM230616P00145000 | 2022-08-10 11:35AM EST | 145.00 | 9.05 | 9.35 | 9.60 | +0.50 | +5.85% | 1 | 229 | 52.86% |
| CRM230616P00150000 | 2022-08-11 1:07PM EST | 150.00 | 10.60 | 10.65 | 10.95 | -1.10 | -9.40% | 2 | 1,782 | 51.23% |
| CRM230616P00155000 | 2022-08-11 10:52AM EST | 155.00 | 11.75 | 12.00 | 12.40 | -1.45 | -10.98% | 1 | 405 | 49.95% |
| CRM230616P00160000 | 2022-08-11 1:07PM EST | 160.00 | 13.50 | 13.50 | 13.95 | +1.10 | +8.87% | 15 | 1,766 | 48.12% |
| CRM230616P00165000 | 2022-08-11 11:12AM EST | 165.00 | 15.25 | 15.15 | 15.50 | -1.35 | -8.13% | 14 | 680 | 45.88% |
| CRM230616P00170000 | 2022-08-11 10:52AM EST | 170.00 | 16.56 | 16.95 | 17.45 | -2.04 | -10.97% | 12 | 799 | 44.22% |
| CRM230616P00175000 | 2022-08-11 11:13AM EST | 175.00 | 18.60 | 18.85 | 19.45 | +0.95 | +5.38% | 11 | 2,492 | 42.20% |
| CRM230616P00180000 | 2022-08-09 1:50PM EST | 180.00 | 22.67 | 20.90 | 21.45 | 0.00 | - | 47 | 1,147 | 39.65% |
| CRM230616P00185000 | 2022-08-10 1:06PM EST | 185.00 | 22.20 | 23.15 | 23.75 | -3.10 | -12.25% | 4 | 196 | 37.24% |
| CRM230616P00190000 | 2022-08-08 8:47AM EST | 190.00 | 22.81 | 25.60 | 26.15 | 0.00 | - | 26 | 464 | 34.35% |
| CRM230616P00195000 | 2022-08-11 11:10AM EST | 195.00 | 27.90 | 28.10 | 28.80 | -1.90 | -6.38% | 1 | 332 | 31.18% |
| CRM230616P00200000 | 2022-08-11 10:54AM EST | 200.00 | 30.40 | 30.85 | 31.50 | +0.67 | +2.25% | 1 | 566 | 26.63% |
| CRM230616P00210000 | 2022-08-10 2:47PM EST | 210.00 | 35.42 | 36.75 | 37.75 | -4.08 | -10.33% | 2 | 47 | 0.00% |
| CRM230616P00220000 | 2022-08-10 2:47PM EST | 220.00 | 41.88 | 43.25 | 44.10 | -5.90 | -12.35% | 1 | 39 | 0.00% |
| CRM230616P00230000 | 2022-08-09 10:33AM EST | 230.00 | 53.75 | 50.55 | 51.15 | 0.00 | - | 1 | 85 | 0.00% |
| CRM230616P00240000 | 2022-07-26 2:24PM EST | 240.00 | 72.05 | 58.30 | 58.80 | 0.00 | - | - | 57 | 0.00% |
| CRM230616P00250000 | 2022-08-10 11:01AM EST | 250.00 | 64.85 | 66.45 | 67.00 | -6.05 | -8.53% | 24 | 89 | 0.00% |
| CRM230616P00260000 | 2022-08-09 12:42PM EST | 260.00 | 80.10 | 74.70 | 75.75 | 0.00 | - | 7 | 22 | 0.00% |
| CRM230616P00270000 | 2022-07-21 8:43AM EST | 270.00 | 88.65 | 83.95 | 85.10 | 0.00 | - | - | 21 | 0.00% |
| CRM230616P00320000 | 2022-07-20 10:29AM EST | 320.00 | 138.30 | 132.35 | 133.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
