UK Markets closed
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.76 0.00 (0.00%) GOLD FUTURES
1,811.70 +6.50 (+0.36%) DOW
32,788.32 -44.22 (-0.13%) BTC-GBP
19,105.49 -791.43 (-3.98%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:180.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220812C00180000 | 2022-08-03 2:33PM EDT | 2022-08-12 | 11.40 | 11.55 | 11.75 | +4.25 | +59.44% | 23 | 148 | 143.43% |
| CRM220819C00180000 | 2022-08-03 2:38PM EDT | 2022-08-19 | 12.83 | 12.55 | 12.80 | +4.00 | +45.30% | 493 | 1,843 | 94.71% |
| CRM220826C00180000 | 2022-08-03 3:19PM EDT | 2022-08-26 | 14.96 | 14.65 | 15.50 | +3.91 | +35.38% | 13 | 116 | 89.10% |
| CRM220902C00180000 | 2022-08-03 10:43AM EDT | 2022-09-02 | 14.94 | 15.65 | 16.30 | +4.67 | +45.47% | 4 | 75 | 80.41% |
| CRM220909C00180000 | 2022-08-03 11:00AM EDT | 2022-09-09 | 16.56 | 16.40 | 16.95 | +4.86 | +41.54% | 3 | 3 | 74.37% |
| CRM220916C00180000 | 2022-08-03 2:15PM EDT | 2022-09-16 | 17.30 | 17.25 | 17.45 | +3.78 | +27.96% | 5 | 1,332 | 70.25% |
| CRM221021C00180000 | 2022-08-03 1:08PM EDT | 2022-10-21 | 20.87 | 20.40 | 20.65 | +4.12 | +24.60% | 3 | 381 | 60.85% |
| CRM221118C00180000 | 2022-08-02 2:42PM EDT | 2022-11-18 | 22.60 | 22.55 | 22.80 | +3.60 | +18.95% | 16 | 10,194 | 57.53% |
| CRM221216C00180000 | 2022-08-03 12:21PM EDT | 2022-12-16 | 25.64 | 25.10 | 25.45 | +5.74 | +28.84% | 1 | 414 | 57.08% |
| CRM230120C00180000 | 2022-08-03 12:59PM EDT | 2023-01-20 | 27.20 | 27.05 | 27.30 | +4.51 | +19.88% | 14 | 951 | 54.65% |
| CRM230217C00180000 | 2022-07-29 3:31PM EDT | 2023-02-17 | 28.20 | 28.70 | 29.15 | +3.30 | +13.25% | 5 | 15 | 53.92% |
| CRM230616C00180000 | 2022-07-28 3:54PM EDT | 2023-06-16 | 29.25 | 34.80 | 35.30 | 0.00 | - | - | 314 | 51.81% |
| CRM240119C00180000 | 2022-08-03 3:31PM EDT | 2024-01-19 | 43.55 | 42.95 | 44.05 | +4.57 | +11.72% | 7 | 326 | 50.55% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220812P00180000 | 2022-08-03 3:33PM EDT | 2022-08-12 | 1.50 | 1.43 | 1.56 | -1.70 | -53.12% | 85 | 200 | 30.18% |
| CRM220819P00180000 | 2022-08-03 3:32PM EDT | 2022-08-19 | 2.45 | 2.40 | 2.53 | -1.92 | -43.94% | 199 | 1,348 | 26.17% |
| CRM220826P00180000 | 2022-08-03 2:30PM EDT | 2022-08-26 | 4.57 | 4.45 | 4.80 | -3.58 | -43.93% | 135 | 137 | 34.80% |
| CRM220902P00180000 | 2022-08-03 11:43AM EDT | 2022-09-02 | 5.73 | 5.35 | 5.80 | -1.67 | -22.57% | 10 | 86 | 34.86% |
| CRM220909P00180000 | 2022-08-02 10:35AM EDT | 2022-09-09 | 6.30 | 5.85 | 6.40 | -3.45 | -35.38% | 1 | 6 | 33.64% |
| CRM220916P00180000 | 2022-08-03 1:18PM EDT | 2022-09-16 | 6.78 | 6.65 | 6.70 | -2.10 | -23.65% | 61 | 2,173 | 31.75% |
| CRM221021P00180000 | 2022-08-03 3:20PM EDT | 2022-10-21 | 9.46 | 9.30 | 9.50 | -1.68 | -15.08% | 17 | 402 | 31.71% |
| CRM221118P00180000 | 2022-08-02 2:06PM EDT | 2022-11-18 | 11.55 | 10.95 | 11.10 | -2.15 | -15.69% | 21 | 466 | 31.23% |
| CRM221216P00180000 | 2022-08-02 3:28PM EDT | 2022-12-16 | 13.50 | 13.00 | 13.25 | -2.00 | -12.90% | 2 | 370 | 32.68% |
| CRM230120P00180000 | 2022-08-03 12:14PM EDT | 2023-01-20 | 14.45 | 14.30 | 14.50 | -2.37 | -14.09% | 9 | 3,925 | 31.61% |
| CRM230217P00180000 | 2022-08-02 3:21PM EDT | 2023-02-17 | 18.05 | 15.60 | 15.85 | 0.00 | - | 3 | 17 | 31.82% |
| CRM230616P00180000 | 2022-08-02 2:49PM EDT | 2023-06-16 | 19.84 | 19.75 | 19.90 | -1.96 | -8.99% | 17 | 306 | 31.16% |
| CRM240119P00180000 | 2022-08-01 9:56AM EDT | 2024-01-19 | 27.50 | 24.70 | 25.25 | 0.00 | - | 5 | 1,151 | 30.18% |
© 2022 Yahoo. All rights reserved.
