UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.07 -0.13 (-0.18%) GOLD FUTURES
1,968.50 -5.00 (-0.25%) DOW
32,584.48 +190.23 (+0.59%) BTC-GBP
22,929.57 +1,135.46 (+5.21%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00175000 | 2023-03-29 12:27PM EDT | 2023-03-31 | 20.40 | 20.80 | 21.15 | +3.05 | +17.58% | 3 | 209 | 87.40% |
| CRM230406C00175000 | 2023-03-28 2:25PM EDT | 2023-04-06 | 17.67 | 21.05 | 21.60 | 0.00 | - | 6 | 32 | 57.52% |
| CRM230414C00175000 | 2023-03-29 10:44AM EDT | 2023-04-14 | 20.32 | 21.45 | 21.75 | +2.12 | +11.65% | 6 | 82 | 47.05% |
| CRM230421C00175000 | 2023-03-29 12:53PM EDT | 2023-04-21 | 21.67 | 22.10 | 22.35 | +2.82 | +14.96% | 3 | 7,538 | 44.93% |
| CRM230428C00175000 | 2023-03-29 10:33AM EDT | 2023-04-28 | 21.68 | 22.65 | 23.10 | +2.96 | +15.81% | 5 | 77 | 44.78% |
| CRM230519C00175000 | 2023-03-29 12:53PM EDT | 2023-05-19 | 24.17 | 24.50 | 24.75 | +2.22 | +10.11% | 5 | 1,565 | 42.51% |
| CRM230616C00175000 | 2023-03-28 2:35PM EDT | 2023-06-16 | 25.15 | 27.70 | 28.05 | 0.00 | - | 5 | 3,096 | 45.73% |
| CRM230818C00175000 | 2023-03-28 2:43PM EDT | 2023-08-18 | 29.29 | 31.70 | 32.00 | 0.00 | - | 3 | 675 | 43.76% |
| CRM230915C00175000 | 2023-03-27 1:11PM EDT | 2023-09-15 | 30.84 | 33.70 | 34.20 | 0.00 | - | - | 8 | 44.75% |
| CRM231117C00175000 | 2023-03-29 1:03PM EDT | 2023-11-17 | 36.81 | 37.05 | 37.40 | +3.21 | +9.55% | 21 | 20 | 44.06% |
| CRM240119C00175000 | 2023-03-29 1:14PM EDT | 2024-01-19 | 40.45 | 40.20 | 40.75 | +3.45 | +9.32% | 7 | 1,187 | 44.46% |
| CRM240621C00175000 | 2023-03-13 3:24PM EDT | 2024-06-21 | 33.35 | 46.95 | 47.70 | 0.00 | - | - | 55 | 45.04% |
| CRM250117C00175000 | 2023-03-10 4:23PM EDT | 2025-01-17 | 41.58 | 52.75 | 55.65 | 0.00 | - | - | 134 | 45.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00175000 | 2023-03-29 1:41PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 662 | 1,090 | 51.17% |
| CRM230406P00175000 | 2023-03-29 1:38PM EDT | 2023-04-06 | 0.14 | 0.13 | 0.15 | -0.17 | -54.84% | 13 | 883 | 38.57% |
| CRM230414P00175000 | 2023-03-29 11:47AM EDT | 2023-04-14 | 0.52 | 0.47 | 0.50 | -0.22 | -29.73% | 6 | 178 | 35.96% |
| CRM230421P00175000 | 2023-03-29 1:23PM EDT | 2023-04-21 | 0.80 | 0.83 | 0.86 | -0.40 | -33.33% | 232 | 6,477 | 34.84% |
| CRM230428P00175000 | 2023-03-29 1:04PM EDT | 2023-04-28 | 1.34 | 1.27 | 1.36 | -0.58 | -30.21% | 34 | 115 | 35.18% |
| CRM230505P00175000 | 2023-03-29 1:08PM EDT | 2023-05-05 | 1.80 | 1.74 | 1.87 | -0.57 | -24.05% | 21 | 17 | 35.39% |
| CRM230519P00175000 | 2023-03-29 1:27PM EDT | 2023-05-19 | 2.57 | 2.58 | 2.64 | -0.68 | -20.92% | 59 | 1,724 | 34.42% |
| CRM230616P00175000 | 2023-03-29 1:23PM EDT | 2023-06-16 | 5.03 | 5.05 | 5.20 | -0.92 | -15.46% | 209 | 3,584 | 37.46% |
| CRM230818P00175000 | 2023-03-29 9:34AM EDT | 2023-08-18 | 7.85 | 7.55 | 7.70 | -0.75 | -8.72% | 7 | 1,836 | 34.41% |
| CRM230915P00175000 | 2023-03-29 9:39AM EDT | 2023-09-15 | 9.40 | 9.00 | 9.20 | -0.85 | -8.29% | 2 | 1,505 | 34.84% |
| CRM231117P00175000 | 2023-03-28 1:03PM EDT | 2023-11-17 | 12.19 | 11.10 | 11.30 | 0.00 | - | 2 | 8 | 33.72% |
| CRM240119P00175000 | 2023-03-29 12:32PM EDT | 2024-01-19 | 13.25 | 13.00 | 13.20 | -1.00 | -7.02% | 156 | 1,600 | 33.05% |
| CRM240621P00175000 | 2023-03-22 1:32PM EDT | 2024-06-21 | 17.19 | 16.50 | 17.05 | -1.96 | -10.23% | 4 | 953 | 31.86% |
| CRM250117P00175000 | 2023-03-28 11:06AM EDT | 2025-01-17 | 22.00 | 20.45 | 21.00 | 0.00 | - | 2 | 70 | 30.55% |
© 2023 Yahoo. All rights reserved.
