UK markets open in 1 hour 2 minutes
NIKKEI 225
28,919.38 -22.76 (-0.08%) HANG SENG
19,801.40 +37.49 (+0.19%) CRUDE OIL
90.01 -0.49 (-0.54%) GOLD FUTURES
1,768.90 -2.30 (-0.13%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,129.46 -617.42 (-3.13%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00175000 | 2022-08-18 3:23PM EDT | 2022-08-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM220826C00175000 | 2022-08-18 2:40PM EDT | 2022-08-26 | 14.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM220902C00175000 | 2022-08-18 11:49AM EDT | 2022-09-02 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220909C00175000 | 2022-08-04 9:31AM EDT | 2022-09-09 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220916C00175000 | 2022-08-18 11:53AM EDT | 2022-09-16 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220923C00175000 | 2022-08-17 9:30AM EDT | 2022-09-23 | 19.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM220930C00175000 | 2022-08-18 10:57AM EDT | 2022-09-30 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221021C00175000 | 2022-08-16 10:12AM EDT | 2022-10-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221118C00175000 | 2022-08-18 1:21PM EDT | 2022-11-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00175000 | 2022-08-16 12:27PM EDT | 2022-12-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230120C00175000 | 2022-08-18 12:27PM EDT | 2023-01-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230217C00175000 | 2022-08-11 1:33PM EDT | 2023-02-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM230616C00175000 | 2022-08-18 3:02PM EDT | 2023-06-16 | 36.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00175000 | 2022-08-18 11:09AM EDT | 2024-01-19 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00175000 | 2022-08-18 3:49PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CRM220826P00175000 | 2022-08-18 3:28PM EDT | 2022-08-26 | 2.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM220902P00175000 | 2022-08-18 3:28PM EDT | 2022-09-02 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM220909P00175000 | 2022-08-18 12:20PM EDT | 2022-09-09 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM220916P00175000 | 2022-08-18 3:49PM EDT | 2022-09-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CRM220923P00175000 | 2022-08-18 9:30AM EDT | 2022-09-23 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM220930P00175000 | 2022-08-17 3:35PM EDT | 2022-09-30 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM221021P00175000 | 2022-08-18 2:57PM EDT | 2022-10-21 | 7.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CRM221118P00175000 | 2022-08-18 3:09PM EDT | 2022-11-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRM221216P00175000 | 2022-08-18 3:33PM EDT | 2022-12-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM230120P00175000 | 2022-08-18 1:14PM EDT | 2023-01-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CRM230217P00175000 | 2022-08-11 10:45AM EDT | 2023-02-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM230616P00175000 | 2022-08-17 1:46PM EDT | 2023-06-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM240119P00175000 | 2022-08-15 12:37PM EDT | 2024-01-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
