Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,147.50 +31.19 (+1.00%) Nikkei
26,404.01 +230.03 (+0.88%) Hang Seng
17,466.89 +216.01 (+1.25%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,554.15 +764.37 (+4.07%) CMC Crypto 200
446.86 +18.08 (+4.22%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00095000 | 2022-09-21 10:46AM EDT | 95.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220930C00100000 | 2022-09-27 12:35PM EDT | 100.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220930C00120000 | 2022-09-27 12:36PM EDT | 120.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930C00130000 | 2022-09-27 12:31PM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930C00134000 | 2022-09-23 3:21PM EDT | 134.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930C00136000 | 2022-09-23 2:01PM EDT | 136.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220930C00140000 | 2022-09-28 3:49PM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRM220930C00141000 | 2022-09-26 1:51PM EDT | 141.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM220930C00142000 | 2022-09-28 12:51PM EDT | 142.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930C00143000 | 2022-09-26 3:17PM EDT | 143.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM220930C00144000 | 2022-09-28 12:50PM EDT | 144.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930C00145000 | 2022-09-28 3:30PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CRM220930C00146000 | 2022-09-28 3:42PM EDT | 146.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220930C00147000 | 2022-09-28 3:50PM EDT | 147.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRM220930C00148000 | 2022-09-28 3:22PM EDT | 148.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| CRM220930C00149000 | 2022-09-28 3:36PM EDT | 149.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| CRM220930C00150000 | 2022-09-28 3:59PM EDT | 150.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| CRM220930C00152500 | 2022-09-28 3:59PM EDT | 152.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| CRM220930C00155000 | 2022-09-28 3:54PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| CRM220930C00157500 | 2022-09-28 3:59PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| CRM220930C00160000 | 2022-09-28 3:58PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 25.00% |
| CRM220930C00162500 | 2022-09-28 3:59PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRM220930C00165000 | 2022-09-28 3:04PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CRM220930C00167500 | 2022-09-28 12:16PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM220930C00170000 | 2022-09-28 12:11PM EDT | 170.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 7 | 0 | 59.38% |
| CRM220930C00172500 | 2022-09-27 10:05AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00175000 | 2022-09-28 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRM220930C00177500 | 2022-09-26 1:45PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM220930C00180000 | 2022-09-27 10:26AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00185000 | 2022-09-27 3:24PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CRM220930C00200000 | 2022-09-27 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00210000 | 2022-09-26 10:11AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 255.47% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 264.84% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 273.44% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00095000 | 2022-08-30 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM220930P00105000 | 2022-09-20 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM220930P00120000 | 2022-09-27 2:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220930P00125000 | 2022-09-28 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CRM220930P00128000 | 2022-09-28 10:54AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRM220930P00130000 | 2022-09-28 3:49PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CRM220930P00131000 | 2022-09-28 12:43PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRM220930P00132000 | 2022-09-28 3:45PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM220930P00133000 | 2022-09-27 2:06PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220930P00134000 | 2022-09-28 1:01PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM220930P00135000 | 2022-09-28 3:54PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CRM220930P00136000 | 2022-09-28 1:32PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CRM220930P00137000 | 2022-09-28 3:13PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRM220930P00138000 | 2022-09-28 3:59PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CRM220930P00139000 | 2022-09-28 1:05PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRM220930P00140000 | 2022-09-28 3:45PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| CRM220930P00141000 | 2022-09-28 3:57PM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| CRM220930P00142000 | 2022-09-28 3:40PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| CRM220930P00143000 | 2022-09-28 3:16PM EDT | 143.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| CRM220930P00144000 | 2022-09-28 3:57PM EDT | 144.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| CRM220930P00145000 | 2022-09-28 3:50PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| CRM220930P00146000 | 2022-09-28 3:56PM EDT | 146.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRM220930P00147000 | 2022-09-28 3:45PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| CRM220930P00148000 | 2022-09-28 3:59PM EDT | 148.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| CRM220930P00149000 | 2022-09-28 3:59PM EDT | 149.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| CRM220930P00150000 | 2022-09-28 3:56PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| CRM220930P00152500 | 2022-09-28 3:43PM EDT | 152.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM220930P00155000 | 2022-09-28 3:44PM EDT | 155.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CRM220930P00157500 | 2022-09-28 2:37PM EDT | 157.50 | 8.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220930P00160000 | 2022-09-28 3:49PM EDT | 160.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CRM220930P00162500 | 2022-09-28 1:06PM EDT | 162.50 | 14.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM220930P00165000 | 2022-09-28 3:28PM EDT | 165.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00170000 | 2022-09-26 3:17PM EDT | 170.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM220930P00175000 | 2022-09-27 9:31AM EDT | 175.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00177500 | 2022-09-19 3:11PM EDT | 177.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220930P00180000 | 2022-09-28 1:26PM EDT | 180.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930P00185000 | 2022-09-26 11:23AM EDT | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 416.60% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 419.14% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
