UK Markets open in 38 mins
NIKKEI 225
28,930.33 -11.81 (-0.04%) HANG SENG
19,822.64 +58.73 (+0.30%) CRUDE OIL
89.86 -0.64 (-0.71%) GOLD FUTURES
1,769.40 -1.80 (-0.10%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,134.38 -657.05 (-3.32%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00160000 | 2022-08-11 9:30AM EDT | 2022-08-19 | 31.44 | 26.70 | 27.25 | +8.62 | +37.77% | 1 | 904 | 0.00% |
| CRM220826C00160000 | 2022-08-10 9:40AM EDT | 2022-08-26 | 28.50 | 27.90 | 28.35 | +4.00 | +16.33% | 1 | 16 | 58.98% |
| CRM220902C00160000 | 2022-07-28 9:52AM EDT | 2022-09-02 | 21.59 | 28.55 | 28.95 | 0.00 | - | - | 2 | 58.35% |
| CRM220916C00160000 | 2022-08-09 3:54PM EDT | 2022-09-16 | 25.82 | 29.40 | 29.70 | 0.00 | - | 4 | 181 | 50.76% |
| CRM220923C00160000 | 2022-08-05 1:56PM EDT | 2022-09-23 | 33.20 | 29.70 | 30.80 | 0.00 | - | - | 3 | 51.22% |
| CRM221021C00160000 | 2022-08-10 1:56PM EDT | 2022-10-21 | 33.85 | 31.90 | 32.20 | -0.45 | -1.31% | 1 | 71 | 48.45% |
| CRM221118C00160000 | 2022-08-09 12:50PM EDT | 2022-11-18 | 29.85 | 33.75 | 34.10 | 0.00 | - | 3 | 28 | 47.60% |
| CRM221216C00160000 | 2022-08-01 10:19AM EDT | 2022-12-16 | 33.20 | 35.80 | 36.20 | 0.00 | - | - | 287 | 48.16% |
| CRM230120C00160000 | 2022-08-11 9:47AM EDT | 2023-01-20 | 39.70 | 37.60 | 38.05 | -0.47 | -1.17% | 4 | 982 | 47.21% |
| CRM230217C00160000 | 2022-08-10 2:49PM EDT | 2023-02-17 | 40.60 | 39.25 | 39.60 | +0.10 | +0.25% | 11 | 12 | 47.08% |
| CRM230616C00160000 | 2022-08-04 3:33PM EDT | 2023-06-16 | 48.10 | 44.55 | 45.60 | 0.00 | - | - | 458 | 47.27% |
| CRM240119C00160000 | 2022-08-11 10:21AM EDT | 2024-01-19 | 56.50 | 52.60 | 53.50 | +6.61 | +13.25% | 1 | 1,652 | 46.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00160000 | 2022-08-11 1:12PM EDT | 2022-08-19 | 0.07 | 0.08 | 0.09 | -0.26 | -78.79% | 23 | 1,905 | 146.09% |
| CRM220826P00160000 | 2022-08-11 12:29PM EDT | 2022-08-26 | 1.09 | 1.13 | 1.21 | -0.79 | -42.02% | 8 | 169 | 87.84% |
| CRM220902P00160000 | 2022-08-11 2:32PM EDT | 2022-09-02 | 1.60 | 1.55 | 1.67 | -0.67 | -29.52% | 564 | 313 | 70.46% |
| CRM220909P00160000 | 2022-08-11 12:20PM EDT | 2022-09-09 | 1.84 | 1.84 | 2.06 | -0.95 | -34.05% | 38 | 14 | 61.83% |
| CRM220916P00160000 | 2022-08-11 2:06PM EDT | 2022-09-16 | 2.38 | 2.37 | 2.45 | -0.82 | -25.62% | 25 | 4,213 | 57.84% |
| CRM220923P00160000 | 2022-08-11 1:52PM EDT | 2022-09-23 | 2.70 | 2.69 | 2.97 | +0.22 | +8.87% | 6 | 56 | 54.99% |
| CRM220930P00160000 | 2022-08-11 12:45PM EDT | 2022-09-30 | 2.90 | 3.00 | 3.40 | +2.90 | - | 6 | - | 52.69% |
| CRM221021P00160000 | 2022-08-11 2:06PM EDT | 2022-10-21 | 4.40 | 4.35 | 4.50 | -1.05 | -19.27% | 468 | 2,509 | 49.55% |
| CRM221118P00160000 | 2022-08-11 2:03PM EDT | 2022-11-18 | 5.60 | 5.70 | 5.85 | -1.50 | -21.13% | 54 | 440 | 46.44% |
| CRM221216P00160000 | 2022-08-11 12:36PM EDT | 2022-12-16 | 7.22 | 7.40 | 7.50 | -1.63 | -18.42% | 21 | 392 | 45.84% |
| CRM230120P00160000 | 2022-08-11 12:16PM EDT | 2023-01-20 | 8.45 | 8.55 | 8.75 | -1.30 | -13.33% | 4 | 6,572 | 43.67% |
| CRM230217P00160000 | 2022-08-05 11:07AM EDT | 2023-02-17 | 9.15 | 9.70 | 9.95 | 0.00 | - | 2 | 87 | 43.06% |
| CRM230616P00160000 | 2022-08-11 2:07PM EDT | 2023-06-16 | 13.50 | 13.50 | 13.95 | +1.10 | +8.87% | 15 | 1,766 | 40.75% |
| CRM240119P00160000 | 2022-08-10 2:59PM EDT | 2024-01-19 | 17.85 | 18.20 | 18.60 | +1.01 | +6.00% | 1 | 1,026 | 37.32% |
© 2022 Yahoo. All rights reserved.
