UK Markets open in 27 mins
NIKKEI 225
28,930.33 -11.81 (-0.04%) HANG SENG
19,798.25 +34.34 (+0.17%) CRUDE OIL
89.94 -0.56 (-0.62%) GOLD FUTURES
1,769.30 -1.90 (-0.11%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,099.38 -647.72 (-3.28%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00200000 | 2022-08-11 2:32PM EDT | 2022-08-19 | 0.43 | 0.41 | 0.46 | +0.08 | +22.86% | 655 | 3,712 | 92.19% |
| CRM220826C00200000 | 2022-08-11 2:32PM EDT | 2022-08-26 | 2.80 | 2.76 | 2.91 | +0.77 | +37.93% | 185 | 410 | 64.16% |
| CRM220902C00200000 | 2022-08-11 2:02PM EDT | 2022-09-02 | 3.65 | 3.45 | 3.60 | +1.19 | +48.37% | 26 | 138 | 52.20% |
| CRM220909C00200000 | 2022-08-11 1:11PM EDT | 2022-09-09 | 4.30 | 3.90 | 4.25 | +1.19 | +38.26% | 10 | 642 | 47.57% |
| CRM220916C00200000 | 2022-08-11 1:42PM EDT | 2022-09-16 | 5.07 | 4.70 | 4.85 | +1.37 | +37.03% | 257 | 2,246 | 44.58% |
| CRM220923C00200000 | 2022-08-11 10:48AM EDT | 2022-09-23 | 6.35 | 5.25 | 5.65 | +1.95 | +44.32% | 2 | 47 | 43.71% |
| CRM220930C00200000 | 2022-08-11 11:41AM EDT | 2022-09-30 | 6.45 | 5.90 | 6.35 | +6.45 | - | 3 | - | 42.90% |
| CRM221021C00200000 | 2022-08-11 1:43PM EDT | 2022-10-21 | 8.00 | 7.90 | 8.10 | +1.75 | +28.00% | 46 | 948 | 41.02% |
| CRM221118C00200000 | 2022-08-11 1:56PM EDT | 2022-11-18 | 10.31 | 10.05 | 10.25 | +1.87 | +22.16% | 10 | 318 | 40.09% |
| CRM221216C00200000 | 2022-08-11 12:52PM EDT | 2022-12-16 | 12.77 | 12.60 | 12.80 | +1.97 | +18.24% | 25 | 639 | 41.13% |
| CRM230120C00200000 | 2022-08-11 2:00PM EDT | 2023-01-20 | 15.00 | 14.70 | 14.90 | +2.35 | +18.58% | 61 | 4,706 | 40.52% |
| CRM230217C00200000 | 2022-08-11 11:26AM EDT | 2023-02-17 | 16.60 | 16.25 | 16.55 | +2.50 | +17.73% | 3 | 92 | 40.41% |
| CRM230616C00200000 | 2022-08-11 1:26PM EDT | 2023-06-16 | 24.00 | 22.95 | 23.80 | -0.55 | -2.24% | 2 | 522 | 42.09% |
| CRM240119C00200000 | 2022-08-11 10:43AM EDT | 2024-01-19 | 33.69 | 31.05 | 32.25 | -0.04 | -0.12% | 1 | 911 | 41.59% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00200000 | 2022-08-10 12:01PM EDT | 2022-08-19 | 11.80 | 13.50 | 13.85 | -6.51 | -35.55% | 20 | 844 | 141.50% |
| CRM220826P00200000 | 2022-08-10 3:41PM EDT | 2022-08-26 | 14.15 | 15.60 | 15.85 | -5.27 | -27.14% | 1 | 23 | 72.83% |
| CRM220902P00200000 | 2022-08-09 2:47PM EDT | 2022-09-02 | 20.40 | 16.20 | 16.50 | 0.00 | - | 1 | 14 | 57.85% |
| CRM220909P00200000 | 2022-08-08 11:39AM EDT | 2022-09-09 | 14.40 | 16.65 | 17.20 | 0.00 | - | - | 6 | 51.22% |
| CRM220916P00200000 | 2022-08-11 11:05AM EDT | 2022-09-16 | 15.92 | 17.40 | 17.70 | -5.30 | -24.98% | 1 | 1,579 | 48.61% |
| CRM220923P00200000 | 2022-08-11 12:52PM EDT | 2022-09-23 | 17.30 | 17.80 | 18.40 | -4.20 | -19.53% | 3 | 13 | 46.80% |
| CRM221021P00200000 | 2022-08-11 11:50AM EDT | 2022-10-21 | 19.40 | 20.05 | 20.30 | -4.15 | -17.62% | 3 | 132 | 41.46% |
| CRM221118P00200000 | 2022-08-11 12:45PM EDT | 2022-11-18 | 21.30 | 21.60 | 21.95 | -3.70 | -14.80% | 7 | 207 | 39.10% |
| CRM221216P00200000 | 2022-08-11 10:17AM EDT | 2022-12-16 | 21.15 | 23.85 | 24.10 | -6.25 | -22.81% | 5 | 1,398 | 39.33% |
| CRM230120P00200000 | 2022-08-11 2:38PM EDT | 2023-01-20 | 25.50 | 25.20 | 25.50 | +2.05 | +8.74% | 23 | 4,125 | 37.51% |
| CRM230217P00200000 | 2022-08-10 12:00PM EDT | 2023-02-17 | 25.30 | 26.35 | 26.65 | -2.30 | -8.33% | 14 | 20 | 36.70% |
| CRM230616P00200000 | 2022-08-11 11:54AM EDT | 2023-06-16 | 30.40 | 30.85 | 31.50 | +0.67 | +2.25% | 1 | 566 | 35.71% |
| CRM240119P00200000 | 2022-08-11 11:50AM EDT | 2024-01-19 | 35.50 | 36.00 | 36.75 | -2.45 | -6.46% | 2 | 1,404 | 33.12% |
© 2022 Yahoo. All rights reserved.
