UK Markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.78 +0.02 (+0.02%) GOLD FUTURES
1,810.80 +5.60 (+0.31%) DOW
32,793.70 -38.84 (-0.12%) BTC-GBP
19,103.13 -783.12 (-3.94%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:130.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00130000 | 2022-07-27 10:20AM EDT | 2022-08-19 | 47.26 | 59.85 | 60.45 | 0.00 | - | - | 4 | 252.61% |
| CRM220826C00130000 | 2022-07-29 10:03AM EDT | 2022-08-26 | 52.29 | 59.00 | 61.25 | 0.00 | - | - | 1 | 197.22% |
| CRM220916C00130000 | 2022-07-22 2:10PM EDT | 2022-09-16 | 52.74 | 60.60 | 61.25 | 0.00 | - | 1 | 22 | 139.40% |
| CRM221021C00130000 | 2022-07-27 3:49PM EDT | 2022-10-21 | 53.80 | 61.60 | 62.40 | 0.00 | - | - | 31 | 106.37% |
| CRM221216C00130000 | 2022-07-15 9:45AM EDT | 2022-12-16 | 41.35 | 63.90 | 65.05 | 0.00 | - | - | 10 | 88.95% |
| CRM230120C00130000 | 2022-07-26 2:02PM EDT | 2023-01-20 | 48.40 | 65.05 | 65.40 | 0.00 | - | 3 | 125 | 81.24% |
| CRM230616C00130000 | 2022-07-18 11:29AM EDT | 2023-06-16 | 54.62 | 69.75 | 70.60 | 0.00 | - | - | 90 | 69.77% |
| CRM240119C00130000 | 2022-07-18 10:51AM EDT | 2024-01-19 | 59.05 | 75.50 | 76.80 | 0.00 | - | 6 | 148 | 63.23% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220812P00130000 | 2022-08-02 1:05PM EDT | 2022-08-12 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 22 | 114.84% |
| CRM220819P00130000 | 2022-08-02 1:42PM EDT | 2022-08-19 | 0.02 | 0.03 | 0.04 | -0.09 | -81.82% | 38 | 1,019 | 75.78% |
| CRM220826P00130000 | 2022-08-02 10:10AM EDT | 2022-08-26 | 0.30 | 0.14 | 0.23 | 0.00 | - | 1 | 45 | 73.44% |
| CRM220902P00130000 | 2022-07-28 11:00AM EDT | 2022-09-02 | 0.58 | 0.18 | 0.37 | 0.00 | - | - | 5 | 66.31% |
| CRM220916P00130000 | 2022-07-29 3:36PM EDT | 2022-09-16 | 0.58 | 0.47 | 0.65 | -0.11 | -15.94% | 2 | 634 | 60.35% |
| CRM221021P00130000 | 2022-08-03 1:11PM EDT | 2022-10-21 | 1.12 | 1.06 | 1.16 | -0.36 | -24.32% | 16 | 295 | 50.72% |
| CRM221118P00130000 | 2022-08-01 11:13AM EDT | 2022-11-18 | 1.62 | 1.65 | 1.69 | -0.23 | -12.43% | 1 | 740 | 47.94% |
| CRM221216P00130000 | 2022-08-02 11:57AM EDT | 2022-12-16 | 2.91 | 2.47 | 2.53 | 0.00 | - | 6 | 426 | 47.50% |
| CRM230120P00130000 | 2022-08-01 2:09PM EDT | 2023-01-20 | 3.60 | 3.00 | 3.10 | 0.00 | - | 9 | 913 | 44.85% |
| CRM230217P00130000 | 2022-08-02 9:58AM EDT | 2023-02-17 | 4.60 | 3.65 | 3.80 | 0.00 | - | 1 | 32 | 44.30% |
| CRM230616P00130000 | 2022-08-02 12:59PM EDT | 2023-06-16 | 6.00 | 5.85 | 6.10 | -0.34 | -5.36% | 10 | 1,177 | 41.33% |
| CRM240119P00130000 | 2022-08-03 2:28PM EDT | 2024-01-19 | 9.43 | 9.25 | 9.55 | -0.87 | -8.45% | 470 | 428 | 38.31% |
© 2022 Yahoo. All rights reserved.
