UK markets open in 1 hour
NIKKEI 225
28,919.08 -23.06 (-0.08%) HANG SENG
19,799.38 +35.47 (+0.18%) CRUDE OIL
90.01 -0.49 (-0.54%) GOLD FUTURES
1,769.00 -2.20 (-0.12%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,130.12 -618.59 (-3.13%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00195000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| CRM220826C00195000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 3.90 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| CRM220902C00195000 | 2022-08-18 1:42PM EDT | 2022-09-02 | 4.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CRM220909C00195000 | 2022-08-18 3:52PM EDT | 2022-09-09 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM220916C00195000 | 2022-08-18 3:25PM EDT | 2022-09-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CRM220923C00195000 | 2022-08-18 3:22PM EDT | 2022-09-23 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM220930C00195000 | 2022-08-18 3:50PM EDT | 2022-09-30 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRM221021C00195000 | 2022-08-18 2:10PM EDT | 2022-10-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CRM221118C00195000 | 2022-08-18 1:18PM EDT | 2022-11-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRM221216C00195000 | 2022-08-17 11:27AM EDT | 2022-12-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRM230120C00195000 | 2022-08-18 3:57PM EDT | 2023-01-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| CRM230217C00195000 | 2022-08-18 2:37PM EDT | 2023-02-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRM230616C00195000 | 2022-08-09 11:32AM EDT | 2023-06-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM240119C00195000 | 2022-08-16 1:41PM EDT | 2024-01-19 | 35.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00195000 | 2022-08-18 3:43PM EDT | 2022-08-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRM220826P00195000 | 2022-08-17 11:33AM EDT | 2022-08-26 | 11.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM220902P00195000 | 2022-08-18 10:47AM EDT | 2022-09-02 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220909P00195000 | 2022-08-15 12:12PM EDT | 2022-09-09 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220916P00195000 | 2022-08-18 3:59PM EDT | 2022-09-16 | 12.78 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CRM220923P00195000 | 2022-08-18 10:53AM EDT | 2022-09-23 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00195000 | 2022-08-18 12:18PM EDT | 2022-09-30 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221021P00195000 | 2022-08-18 1:26PM EDT | 2022-10-21 | 16.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM221118P00195000 | 2022-08-18 9:43AM EDT | 2022-11-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00195000 | 2022-08-18 3:24PM EDT | 2022-12-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120P00195000 | 2022-08-18 2:32PM EDT | 2023-01-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRM230217P00195000 | 2022-08-18 3:26PM EDT | 2023-02-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM230616P00195000 | 2022-08-15 1:50PM EDT | 2023-06-16 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00195000 | 2022-08-18 3:52PM EDT | 2024-01-19 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
