salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00175000 | 2022-12-09 3:55PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,691 | 4,753 | 76.56% |
| CRM221223C00175000 | 2022-12-09 2:51PM EST | 2022-12-23 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 134 | 55.47% |
| CRM221230C00175000 | 2022-12-09 3:13PM EST | 2022-12-30 | 0.05 | 0.01 | 0.11 | 0.00 | - | 100 | 428 | 51.37% |
| CRM230106C00175000 | 2022-12-09 2:55PM EST | 2023-01-06 | 0.06 | 0.01 | 0.21 | -0.05 | -45.45% | 5 | 41 | 53.17% |
| CRM230120C00175000 | 2022-12-09 3:49PM EST | 2023-01-20 | 0.14 | 0.14 | 0.21 | -0.01 | -6.67% | 15 | 3,734 | 43.41% |
| CRM230217C00175000 | 2022-12-09 9:38AM EST | 2023-02-17 | 0.41 | 0.35 | 0.46 | -0.07 | -14.58% | 1 | 1,006 | 38.62% |
| CRM230317C00175000 | 2022-12-09 12:48PM EST | 2023-03-17 | 1.20 | 1.00 | 1.11 | +0.15 | +14.29% | 107 | 1,629 | 39.53% |
| CRM230519C00175000 | 2022-12-08 3:07PM EST | 2023-05-19 | 2.30 | 2.41 | 2.62 | -0.05 | -2.13% | 1 | 379 | 39.09% |
| CRM230616C00175000 | 2022-12-08 3:32PM EST | 2023-06-16 | 3.45 | 3.50 | 3.65 | 0.00 | - | 9 | 659 | 40.23% |
| CRM240119C00175000 | 2022-12-09 3:47PM EST | 2024-01-19 | 9.95 | 9.55 | 10.05 | +0.64 | +6.87% | 6 | 854 | 41.59% |
| CRM250117C00175000 | 2022-12-09 1:30PM EST | 2025-01-17 | 19.90 | 18.55 | 20.20 | +1.00 | +5.29% | 3 | 46 | 44.10% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00175000 | 2022-12-09 3:16PM EST | 2022-12-16 | 43.15 | 43.45 | 44.30 | -2.05 | -4.54% | 291 | 86 | 119.53% |
| CRM221223P00175000 | 2022-11-30 3:49PM EST | 2022-12-23 | 18.75 | 43.25 | 44.55 | 0.00 | - | 5 | 1 | 52.34% |
| CRM221230P00175000 | 2022-12-02 9:37AM EST | 2022-12-30 | 31.50 | 43.30 | 44.50 | 0.00 | - | 3 | 1 | 74.66% |
| CRM230120P00175000 | 2022-12-09 2:29PM EST | 2023-01-20 | 42.85 | 43.50 | 44.35 | -2.15 | -4.78% | 325 | 569 | 49.90% |
| CRM230217P00175000 | 2022-12-08 3:09PM EST | 2023-02-17 | 45.20 | 43.35 | 44.45 | 0.00 | - | 983 | 563 | 40.23% |
| CRM230317P00175000 | 2022-12-08 11:15AM EST | 2023-03-17 | 44.82 | 43.45 | 44.60 | 0.00 | - | 6 | 155 | 35.74% |
| CRM230519P00175000 | 2022-12-09 1:22PM EST | 2023-05-19 | 43.45 | 44.05 | 44.75 | +9.92 | +29.59% | 2 | 118 | 29.10% |
| CRM230616P00175000 | 2022-12-08 10:20AM EST | 2023-06-16 | 45.70 | 44.50 | 45.05 | 0.00 | - | 3 | 2,777 | 28.83% |
| CRM240119P00175000 | 2022-12-09 9:53AM EST | 2024-01-19 | 48.19 | 46.55 | 47.90 | +0.39 | +0.82% | 5 | 1,513 | 28.42% |
| CRM250117P00175000 | 2022-12-06 3:08PM EST | 2025-01-17 | 49.76 | 49.70 | 51.45 | 0.00 | - | 1 | 38 | 26.54% |
© 2022 Yahoo. All rights reserved.
