salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00145000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.35 | 0.30 | 0.36 | +0.01 | +2.94% | 850 | 2,781 | 50.73% |
| CRM221223C00145000 | 2022-12-09 3:59PM EST | 2022-12-23 | 0.65 | 0.62 | 0.70 | +0.05 | +8.33% | 324 | 702 | 43.80% |
| CRM221230C00145000 | 2022-12-09 2:21PM EST | 2022-12-30 | 1.14 | 0.95 | 1.07 | +0.18 | +18.75% | 161 | 758 | 40.89% |
| CRM230106C00145000 | 2022-12-09 2:57PM EST | 2023-01-06 | 1.60 | 1.42 | 1.69 | +0.22 | +15.94% | 133 | 100 | 41.77% |
| CRM230113C00145000 | 2022-12-09 3:40PM EST | 2023-01-13 | 2.15 | 1.93 | 2.17 | +0.23 | +11.98% | 113 | 53 | 41.33% |
| CRM230120C00145000 | 2022-12-09 3:59PM EST | 2023-01-20 | 2.45 | 2.39 | 2.52 | +0.08 | +3.38% | 333 | 2,886 | 40.25% |
| CRM230217C00145000 | 2022-12-09 3:20PM EST | 2023-02-17 | 4.55 | 4.20 | 4.35 | +0.45 | +10.98% | 110 | 1,412 | 40.56% |
| CRM230317C00145000 | 2022-12-09 3:28PM EST | 2023-03-17 | 6.60 | 6.50 | 6.75 | +0.40 | +6.45% | 117 | 767 | 43.87% |
| CRM230519C00145000 | 2022-12-09 1:42PM EST | 2023-05-19 | 10.10 | 9.40 | 10.10 | +0.80 | +8.60% | 9 | 259 | 44.21% |
| CRM230616C00145000 | 2022-12-09 2:11PM EST | 2023-06-16 | 11.73 | 11.25 | 11.50 | +0.78 | +7.12% | 12 | 397 | 44.57% |
| CRM240119C00145000 | 2022-12-09 3:50PM EST | 2024-01-19 | 19.50 | 18.85 | 19.70 | +0.87 | +4.67% | 43 | 887 | 45.32% |
| CRM250117C00145000 | 2022-12-09 3:48PM EST | 2025-01-17 | 29.85 | 29.00 | 30.95 | +1.05 | +3.65% | 25 | 136 | 47.83% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00145000 | 2022-12-09 2:31PM EST | 2022-12-16 | 13.17 | 13.95 | 14.55 | -1.96 | -12.95% | 99 | 3,241 | 51.86% |
| CRM221223P00145000 | 2022-12-09 11:39AM EST | 2022-12-23 | 13.27 | 14.15 | 14.55 | -1.32 | -9.05% | 25 | 107 | 43.07% |
| CRM221230P00145000 | 2022-12-09 2:44PM EST | 2022-12-30 | 13.94 | 14.40 | 14.95 | -1.86 | -11.77% | 15 | 105 | 40.77% |
| CRM230106P00145000 | 2022-12-08 3:47PM EST | 2023-01-06 | 16.11 | 14.70 | 15.40 | 0.00 | - | 25 | 147 | 40.04% |
| CRM230113P00145000 | 2022-12-09 11:27AM EST | 2023-01-13 | 14.44 | 15.00 | 15.60 | -3.70 | -20.40% | 1 | 7 | 37.55% |
| CRM230120P00145000 | 2022-12-09 1:49PM EST | 2023-01-20 | 14.78 | 15.60 | 15.85 | -2.38 | -13.87% | 29 | 3,896 | 36.19% |
| CRM230217P00145000 | 2022-12-09 3:57PM EST | 2023-02-17 | 17.03 | 16.95 | 17.45 | -0.92 | -5.13% | 8 | 1,716 | 36.65% |
| CRM230317P00145000 | 2022-12-09 2:32PM EST | 2023-03-17 | 18.20 | 18.70 | 19.05 | -0.91 | -4.76% | 8 | 1,366 | 37.60% |
| CRM230519P00145000 | 2022-12-08 10:16AM EST | 2023-05-19 | 21.10 | 20.55 | 20.95 | 0.00 | - | 1 | 458 | 35.19% |
| CRM230616P00145000 | 2022-12-09 11:54AM EST | 2023-06-16 | 21.00 | 21.70 | 22.10 | -1.69 | -7.45% | 3 | 1,292 | 35.66% |
| CRM240119P00145000 | 2022-12-08 1:53PM EST | 2024-01-19 | 26.65 | 26.00 | 26.90 | 0.00 | - | 105 | 1,326 | 33.20% |
| CRM250117P00145000 | 2022-12-09 3:57PM EST | 2025-01-17 | 31.00 | 30.55 | 32.25 | +0.15 | +0.49% | 41 | 67 | 31.18% |
© 2022 Yahoo. All rights reserved.
