UK Markets open in 6 hrs 6 mins
NIKKEI 225
26,742.66 +250.69 (+0.95%) HANG SENG
21,719.06 +445.16 (+2.09%) CRUDE OIL
105.90 -1.72 (-1.60%) GOLD FUTURES
1,830.30 0.00 (0.00%) DOW
31,500.68 +823.28 (+2.68%) BTC-GBP
17,167.03 -396.16 (-2.26%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00175000 | 2022-01-05 4:46PM EDT | 175.00 | 60.55 | 59.40 | 61.10 | -25.50 | -29.63% | 2 | 2 | 202.28% |
| CRM220819C00195000 | 2022-01-05 3:36PM EDT | 195.00 | 46.17 | 43.95 | 45.40 | -16.83 | -26.71% | 1 | 2 | 171.00% |
| CRM220819C00200000 | 2022-01-05 4:43PM EDT | 200.00 | 41.85 | 40.65 | 41.90 | -13.80 | -24.80% | 21 | 57 | 164.86% |
| CRM220819C00210000 | 2022-01-05 3:20PM EDT | 210.00 | 36.00 | 33.90 | 35.20 | -18.00 | -33.33% | 21 | 16 | 152.39% |
| CRM220819C00220000 | 2022-01-05 1:13PM EDT | 220.00 | 32.98 | 28.05 | 29.40 | -9.80 | -22.91% | 50 | 7 | 142.29% |
| CRM220819C00230000 | 2022-01-05 4:43PM EDT | 230.00 | 24.00 | 23.10 | 24.30 | -10.90 | -31.23% | 30 | 27 | 133.96% |
| CRM220819C00240000 | 2022-01-05 4:47PM EDT | 240.00 | 19.25 | 18.75 | 19.55 | -12.36 | -39.10% | 201 | 4 | 126.10% |
| CRM220819C00250000 | 2022-01-05 4:01PM EDT | 250.00 | 15.80 | 15.10 | 15.85 | -9.30 | -37.05% | 23 | 429 | 120.09% |
| CRM220819C00260000 | 2022-01-05 3:25PM EDT | 260.00 | 12.90 | 12.05 | 12.90 | -5.89 | -31.35% | 9 | 43 | 115.30% |
| CRM220819C00270000 | 2022-01-05 3:25PM EDT | 270.00 | 10.50 | 9.90 | 10.25 | -4.90 | -31.82% | 25 | 26 | 111.60% |
| CRM220819C00280000 | 2022-01-05 1:07PM EDT | 280.00 | 9.37 | 7.80 | 8.20 | -3.51 | -27.25% | 40 | 20 | 107.98% |
| CRM220819C00290000 | 2022-01-05 2:28PM EDT | 290.00 | 7.02 | 6.00 | 6.70 | -3.18 | -31.18% | 1 | 10 | 105.05% |
| CRM220819C00300000 | 2022-01-05 4:21PM EDT | 300.00 | 5.19 | 4.90 | 5.40 | -3.01 | -36.71% | 8 | 55 | 103.30% |
| CRM220819C00310000 | 2022-01-05 3:43PM EDT | 310.00 | 4.20 | 4.00 | 4.30 | -2.58 | -38.05% | 2 | 6 | 101.65% |
| CRM220819C00320000 | 2022-01-05 4:15PM EDT | 320.00 | 3.35 | 3.15 | 3.50 | -1.80 | -34.95% | 1 | 15 | 100.12% |
| CRM220819C00330000 | 2022-01-04 3:38PM EDT | 330.00 | 4.50 | 2.56 | 3.00 | 0.00 | - | 1 | 24 | 99.78% |
| CRM220819C00340000 | 2021-12-31 10:37AM EDT | 340.00 | 4.20 | 2.19 | 2.88 | 0.00 | - | 2 | 36 | 101.36% |
| CRM220819C00350000 | 2022-01-05 4:04PM EDT | 350.00 | 1.98 | 1.83 | 2.00 | -1.12 | -36.13% | 6 | 39 | 98.90% |
| CRM220819C00360000 | 2022-01-03 12:11PM EDT | 360.00 | 2.58 | 1.52 | 1.74 | 0.00 | - | 10 | 20 | 99.00% |
| CRM220819C00370000 | 2021-12-21 11:08AM EDT | 370.00 | 2.20 | 1.28 | 1.49 | 0.00 | - | - | 4 | 99.05% |
| CRM220819C00390000 | 2021-12-31 12:32PM EDT | 390.00 | 1.52 | 0.75 | 1.35 | 0.00 | - | 1 | 6 | 99.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00130000 | 2022-01-05 4:28PM EDT | 130.00 | 1.89 | 1.45 | 2.36 | +0.44 | +30.34% | 1 | 8 | 71.26% |
| CRM220819P00145000 | 2022-01-05 4:05PM EDT | 145.00 | 2.90 | 2.83 | 3.00 | +1.09 | +60.22% | 4 | 1 | 61.46% |
| CRM220819P00160000 | 2022-01-05 12:58PM EDT | 160.00 | 3.55 | 4.15 | 4.45 | +1.13 | +46.69% | 10 | 14 | 50.95% |
| CRM220819P00170000 | 2022-01-05 3:33PM EDT | 170.00 | 5.30 | 5.50 | 5.75 | +1.90 | +55.88% | 11 | 16 | 44.31% |
| CRM220819P00175000 | 2022-01-05 10:55AM EDT | 175.00 | 5.70 | 6.25 | 7.05 | +1.35 | +31.03% | 2 | 17 | 42.35% |
| CRM220819P00180000 | 2022-01-05 2:56PM EDT | 180.00 | 6.65 | 7.10 | 7.45 | +1.55 | +30.39% | 2 | 12 | 36.14% |
| CRM220819P00200000 | 2022-01-05 4:49PM EDT | 200.00 | 12.15 | 11.95 | 12.55 | +4.87 | +66.90% | 62 | 31 | 0.00% |
| CRM220819P00210000 | 2022-01-05 3:40PM EDT | 210.00 | 15.20 | 15.20 | 15.95 | +4.35 | +40.09% | 85 | 38 | 0.00% |
| CRM220819P00220000 | 2022-01-05 4:28PM EDT | 220.00 | 19.60 | 19.20 | 20.05 | +8.30 | +73.45% | 44 | 16 | 0.00% |
| CRM220819P00230000 | 2022-01-05 2:10PM EDT | 230.00 | 22.45 | 24.05 | 24.75 | +5.75 | +34.43% | 4 | 45 | 0.00% |
| CRM220819P00240000 | 2022-01-05 3:55PM EDT | 240.00 | 29.28 | 29.40 | 30.35 | +7.28 | +33.09% | 208 | 34 | 0.00% |
| CRM220819P00250000 | 2022-01-05 3:30PM EDT | 250.00 | 34.90 | 35.80 | 36.90 | +10.05 | +40.44% | 5 | 14 | 0.00% |
| CRM220819P00260000 | 2022-01-05 2:56PM EDT | 260.00 | 40.59 | 42.65 | 43.85 | +9.09 | +28.86% | 6 | 11 | 0.00% |
| CRM220819P00270000 | 2022-01-05 12:10PM EDT | 270.00 | 44.31 | 50.25 | 51.65 | +9.01 | +25.52% | 3 | 1 | 0.00% |
| CRM220819P00280000 | 2021-12-22 12:24PM EDT | 280.00 | 41.38 | 57.05 | 59.45 | 0.00 | - | - | 4 | 0.00% |
| CRM220819P00290000 | 2021-12-21 12:07PM EDT | 290.00 | 51.10 | 66.45 | 67.80 | 0.00 | - | - | 2 | 0.00% |
| CRM220819P00300000 | 2022-01-05 4:01PM EDT | 300.00 | 75.60 | 74.30 | 76.85 | +20.60 | +37.45% | 1 | 5 | 0.00% |
| CRM220819P00310000 | 2021-12-27 4:51PM EDT | 310.00 | 59.32 | 83.40 | 85.85 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
