salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00195000 | 2022-12-09 1:37PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 992 | 101.56% |
| CRM221223C00195000 | 2022-12-09 12:19PM EST | 2022-12-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 71.88% |
| CRM221230C00195000 | 2022-11-30 11:43AM EST | 2022-12-30 | 0.26 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 71.48% |
| CRM230106C00195000 | 2022-12-02 2:19PM EST | 2023-01-06 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 61.91% |
| CRM230120C00195000 | 2022-12-09 3:34PM EST | 2023-01-20 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 2,216 | 46.68% |
| CRM230217C00195000 | 2022-12-09 3:50PM EST | 2023-02-17 | 0.10 | 0.03 | 0.18 | -0.04 | -28.57% | 3 | 482 | 42.68% |
| CRM230317C00195000 | 2022-12-09 11:29AM EST | 2023-03-17 | 0.35 | 0.23 | 0.50 | +0.05 | +16.67% | 10 | 1,375 | 42.53% |
| CRM230519C00195000 | 2022-12-09 11:09AM EST | 2023-05-19 | 0.96 | 0.81 | 0.96 | -0.04 | -4.00% | 1 | 531 | 37.72% |
| CRM230616C00195000 | 2022-12-08 3:46PM EST | 2023-06-16 | 1.42 | 1.46 | 1.65 | 0.00 | - | 1 | 575 | 39.39% |
| CRM240119C00195000 | 2022-12-09 12:59PM EST | 2024-01-19 | 6.30 | 5.65 | 6.20 | +0.60 | +10.53% | 2 | 1,674 | 40.01% |
| CRM250117C00195000 | 2022-12-06 1:59PM EST | 2025-01-17 | 15.35 | 13.65 | 15.10 | 0.00 | - | 10 | 64 | 42.47% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00195000 | 2022-12-02 9:48AM EST | 2022-12-16 | 50.84 | 63.30 | 64.45 | 0.00 | - | 10 | 0 | 162.50% |
| CRM221230P00195000 | 2022-11-23 10:39AM EST | 2022-12-30 | 44.50 | 63.30 | 64.45 | 0.00 | - | - | 0 | 93.85% |
| CRM230106P00195000 | 2022-12-01 9:36AM EST | 2023-01-06 | 51.10 | 63.20 | 64.50 | 0.00 | - | - | 0 | 82.62% |
| CRM230120P00195000 | 2022-12-09 3:16PM EST | 2023-01-20 | 62.85 | 63.50 | 64.35 | -2.60 | -3.97% | 1,183 | 438 | 64.06% |
| CRM230217P00195000 | 2022-12-09 10:47AM EST | 2023-02-17 | 64.35 | 63.35 | 64.50 | -0.73 | -1.12% | 2 | 6 | 52.30% |
| CRM230317P00195000 | 2022-12-08 3:09PM EST | 2023-03-17 | 65.13 | 63.25 | 64.55 | 0.00 | - | 1 | 0 | 44.87% |
| CRM230519P00195000 | 2022-12-05 12:48PM EST | 2023-05-19 | 58.25 | 63.25 | 64.65 | 0.00 | - | 1 | 0 | 36.02% |
| CRM230616P00195000 | 2022-12-08 2:30PM EST | 2023-06-16 | 64.80 | 63.00 | 64.50 | 0.00 | - | 4 | 82 | 31.89% |
| CRM240119P00195000 | 2022-12-05 1:18PM EST | 2024-01-19 | 60.05 | 63.90 | 64.90 | 0.00 | - | 1 | 366 | 24.12% |
| CRM250117P00195000 | 2022-12-06 9:30AM EST | 2025-01-17 | 65.48 | 64.70 | 67.75 | 0.00 | - | 2 | 39 | 24.81% |
© 2022 Yahoo. All rights reserved.
