UK Markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.70 +0.50 (+0.68%) GOLD FUTURES
1,975.90 +2.40 (+0.12%) DOW
32,394.25 -37.83 (-0.12%) BTC-GBP
22,032.12 +52.42 (+0.24%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00165000 | 2023-03-28 9:46AM EDT | 2023-03-31 | 27.70 | 26.80 | 27.95 | +27.70 | - | 1 | 77 | 68.36% |
| CRM230406C00165000 | 2023-03-28 12:56PM EDT | 2023-04-06 | 27.66 | 27.40 | 28.05 | +27.66 | - | 2 | 20 | 58.69% |
| CRM230414C00165000 | 2023-03-28 10:16AM EDT | 2023-04-14 | 27.37 | 27.65 | 28.35 | +27.37 | - | 1 | 11 | 54.42% |
| CRM230421C00165000 | 2023-03-28 2:46PM EDT | 2023-04-21 | 28.50 | 28.15 | 28.70 | +28.50 | - | 23 | 3,241 | 50.12% |
| CRM230428C00165000 | 2023-03-16 2:51PM EDT | 2023-04-28 | 24.70 | 28.45 | 29.45 | +24.70 | - | - | 5 | 50.76% |
| CRM230519C00165000 | 2023-03-28 9:30AM EDT | 2023-05-19 | 29.79 | 30.05 | 30.50 | +29.79 | - | 11 | 1,431 | 45.53% |
| CRM230616C00165000 | 2023-03-27 9:54AM EDT | 2023-06-16 | 31.45 | 32.75 | 33.15 | -14.55 | -31.63% | - | 736 | 47.57% |
| CRM230818C00165000 | 2023-03-28 3:47PM EDT | 2023-08-18 | 36.75 | 36.40 | 36.75 | +36.75 | - | 1 | 422 | 45.44% |
| CRM230915C00165000 | 2023-03-24 10:29AM EDT | 2023-09-15 | 35.65 | 38.25 | 38.80 | +35.65 | - | - | 68 | 46.41% |
| CRM231117C00165000 | 2023-03-24 10:46AM EDT | 2023-11-17 | 38.40 | 41.40 | 42.45 | +38.40 | - | - | 1 | 46.87% |
| CRM240119C00165000 | 2023-03-27 2:05PM EDT | 2024-01-19 | 43.35 | 44.45 | 45.00 | -2.64 | -5.74% | 5 | 4,762 | 45.98% |
| CRM240621C00165000 | 2023-03-06 11:49AM EDT | 2024-06-21 | 48.54 | 50.10 | 52.00 | +48.54 | - | - | 76 | 46.94% |
| CRM250117C00165000 | 2023-03-28 2:16PM EDT | 2025-01-17 | 57.75 | 56.70 | 59.70 | +57.75 | - | 16 | 361 | 47.47% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00165000 | 2023-03-28 11:34AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | +0.02 | - | 3 | 629 | 57.81% |
| CRM230406P00165000 | 2023-03-28 3:38PM EDT | 2023-04-06 | 0.08 | 0.06 | 0.08 | +0.08 | - | 13 | 270 | 43.75% |
| CRM230414P00165000 | 2023-03-28 11:46AM EDT | 2023-04-14 | 0.26 | 0.24 | 0.28 | +0.26 | - | 14 | 83 | 40.19% |
| CRM230421P00165000 | 2023-03-28 3:40PM EDT | 2023-04-21 | 0.48 | 0.45 | 0.48 | +0.48 | - | 254 | 5,051 | 38.11% |
| CRM230428P00165000 | 2023-03-28 1:48PM EDT | 2023-04-28 | 0.95 | 0.76 | 0.83 | +0.95 | - | 12 | 106 | 38.36% |
| CRM230505P00165000 | 2023-03-28 2:23PM EDT | 2023-05-05 | 1.26 | 1.08 | 1.21 | +1.26 | - | 2 | 3 | 38.48% |
| CRM230519P00165000 | 2023-03-28 3:36PM EDT | 2023-05-19 | 1.80 | 1.73 | 1.84 | +1.80 | - | 119 | 1,831 | 37.48% |
| CRM230616P00165000 | 2023-03-28 3:51PM EDT | 2023-06-16 | 3.75 | 3.70 | 3.85 | -12.85 | -77.41% | 39 | 2,290 | 39.64% |
| CRM230818P00165000 | 2023-03-28 3:37PM EDT | 2023-08-18 | 6.00 | 5.90 | 6.05 | +6.00 | - | 8 | 1,088 | 36.26% |
| CRM230915P00165000 | 2023-03-28 12:44PM EDT | 2023-09-15 | 7.35 | 7.25 | 7.50 | +7.35 | - | 45 | 543 | 36.85% |
| CRM231117P00165000 | 2023-03-23 12:16PM EDT | 2023-11-17 | 10.15 | 9.10 | 9.40 | +10.15 | - | - | 107 | 35.48% |
| CRM240119P00165000 | 2023-03-28 1:47PM EDT | 2024-01-19 | 11.30 | 10.90 | 11.15 | -8.60 | -43.22% | 7 | 2,339 | 34.66% |
| CRM240621P00165000 | 2023-03-28 1:11PM EDT | 2024-06-21 | 14.61 | 14.15 | 14.90 | +14.61 | - | 15 | 245 | 33.47% |
| CRM250117P00165000 | 2023-03-28 10:40AM EDT | 2025-01-17 | 18.49 | 18.00 | 18.55 | +18.49 | - | 1 | 617 | 31.85% |
© 2023 Yahoo. All rights reserved.
