Singapore markets close in 7 hours 1 minute
Straits Times Index
3,102.62 +0.41 (+0.01%) Nikkei
26,176.83 -216.21 (-0.82%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
20,385.93 +353.26 (+1.76%) CMC Crypto 200
435.96 +4.49 (+1.04%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00125000 | 2022-06-23 9:42AM EDT | 125.00 | 43.08 | 39.25 | 40.55 | 0.00 | - | - | 1 | 323.44% |
| CRM220701C00130000 | 2022-06-01 10:12AM EDT | 130.00 | 51.90 | 34.00 | 35.50 | 0.00 | - | - | 1 | 279.30% |
| CRM220701C00139000 | 2022-06-27 1:02PM EDT | 139.00 | 42.85 | 25.30 | 26.50 | 0.00 | - | - | 0 | 213.87% |
| CRM220701C00140000 | 2022-06-23 11:03AM EDT | 140.00 | 31.78 | 24.15 | 25.50 | 0.00 | - | 3 | 2 | 206.84% |
| CRM220701C00145000 | 2022-06-23 2:40PM EDT | 145.00 | 27.90 | 19.25 | 20.55 | 0.00 | - | 4 | 3 | 175.49% |
| CRM220701C00148000 | 2022-06-28 2:33PM EDT | 148.00 | 24.60 | 16.30 | 17.50 | 0.00 | - | 1 | 1 | 149.80% |
| CRM220701C00150000 | 2022-06-30 12:43PM EDT | 150.00 | 15.40 | 14.35 | 15.45 | -4.47 | -22.50% | 14 | 26 | 131.64% |
| CRM220701C00152500 | 2022-06-30 10:30AM EDT | 152.50 | 11.10 | 11.90 | 13.00 | -9.50 | -46.12% | 6 | 1 | 117.58% |
| CRM220701C00155000 | 2022-06-30 12:19PM EDT | 155.00 | 9.42 | 9.20 | 10.55 | -6.78 | -41.85% | 4 | 61 | 102.34% |
| CRM220701C00157500 | 2022-06-30 11:09AM EDT | 157.50 | 7.00 | 6.95 | 8.10 | -18.17 | -72.19% | 22 | 19 | 85.94% |
| CRM220701C00160000 | 2022-06-30 3:27PM EDT | 160.00 | 5.55 | 5.05 | 5.85 | -5.25 | -48.61% | 42 | 156 | 58.79% |
| CRM220701C00162500 | 2022-06-30 3:47PM EDT | 162.50 | 3.74 | 2.98 | 3.75 | -4.76 | -56.00% | 150 | 26 | 53.22% |
| CRM220701C00165000 | 2022-06-30 3:57PM EDT | 165.00 | 1.79 | 1.85 | 2.12 | -4.38 | -70.99% | 740 | 579 | 57.03% |
| CRM220701C00167500 | 2022-06-30 3:59PM EDT | 167.50 | 0.98 | 0.88 | 1.07 | -3.52 | -78.22% | 1,916 | 1,737 | 56.59% |
| CRM220701C00170000 | 2022-06-30 3:59PM EDT | 170.00 | 0.40 | 0.35 | 0.50 | -2.70 | -87.10% | 1,280 | 472 | 57.13% |
| CRM220701C00172500 | 2022-06-30 3:48PM EDT | 172.50 | 0.20 | 0.20 | 0.26 | -1.59 | -88.83% | 376 | 444 | 62.89% |
| CRM220701C00175000 | 2022-06-30 3:58PM EDT | 175.00 | 0.11 | 0.06 | 0.15 | -0.89 | -89.00% | 580 | 911 | 65.63% |
| CRM220701C00177500 | 2022-06-30 3:25PM EDT | 177.50 | 0.07 | 0.05 | 0.11 | -0.41 | -85.42% | 300 | 404 | 74.41% |
| CRM220701C00180000 | 2022-06-30 3:44PM EDT | 180.00 | 0.05 | 0.02 | 0.06 | -0.24 | -82.76% | 308 | 5,126 | 77.34% |
| CRM220701C00182500 | 2022-06-30 3:23PM EDT | 182.50 | 0.03 | 0.00 | 0.08 | -0.08 | -72.73% | 126 | 367 | 87.50% |
| CRM220701C00185000 | 2022-06-30 3:57PM EDT | 185.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 372 | 4,275 | 96.09% |
| CRM220701C00187500 | 2022-06-30 3:44PM EDT | 187.50 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 28 | 840 | 103.91% |
| CRM220701C00190000 | 2022-06-30 3:47PM EDT | 190.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 56 | 1,506 | 114.84% |
| CRM220701C00192500 | 2022-06-30 11:33AM EDT | 192.50 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 3 | 467 | 121.88% |
| CRM220701C00195000 | 2022-06-30 3:03PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 28 | 1,254 | 128.13% |
| CRM220701C00197500 | 2022-06-29 12:25PM EDT | 197.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 167 | 136.72% |
| CRM220701C00200000 | 2022-06-30 1:35PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 7 | 798 | 142.19% |
| CRM220701C00202500 | 2022-06-29 2:21PM EDT | 202.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 52 | 150.00% |
| CRM220701C00205000 | 2022-06-30 12:39PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 242 | 137.50% |
| CRM220701C00207500 | 2022-06-30 11:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 143.75% |
| CRM220701C00210000 | 2022-06-30 10:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 245 | 150.00% |
| CRM220701C00215000 | 2022-06-30 11:41AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 26 | 187.50% |
| CRM220701C00220000 | 2022-06-24 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 26 | 201.56% |
| CRM220701C00225000 | 2022-06-03 3:25PM EDT | 225.00 | 0.32 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 215.63% |
| CRM220701C00230000 | 2022-06-09 9:52AM EDT | 230.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 229.69% |
| CRM220701C00235000 | 2022-06-07 3:56PM EDT | 235.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 1 | 242.19% |
| CRM220701C00250000 | 2022-06-01 9:56AM EDT | 250.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 279.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00080000 | 2022-06-10 11:54AM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 437.50% |
| CRM220701P00085000 | 2022-06-10 11:54AM EDT | 85.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 393.75% |
| CRM220701P00090000 | 2022-06-13 10:12AM EDT | 90.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 362.50% |
| CRM220701P00095000 | 2022-06-14 1:24PM EDT | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 337.50% |
| CRM220701P00100000 | 2022-06-16 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 306.25% |
| CRM220701P00105000 | 2022-06-22 1:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 275.00% |
| CRM220701P00110000 | 2022-06-17 3:35PM EDT | 110.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 30 | 290 | 284.38% |
| CRM220701P00115000 | 2022-06-16 2:17PM EDT | 115.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 256.25% |
| CRM220701P00120000 | 2022-06-24 2:22PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 125 | 228.13% |
| CRM220701P00125000 | 2022-06-30 10:05AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 20 | 267 | 201.56% |
| CRM220701P00130000 | 2022-06-27 9:31AM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 162.50% |
| CRM220701P00135000 | 2022-06-30 10:12AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 61 | 150.00% |
| CRM220701P00137000 | 2022-06-24 11:04AM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 29 | 140.63% |
| CRM220701P00138000 | 2022-06-27 10:34AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 118.75% |
| CRM220701P00139000 | 2022-06-27 9:57AM EDT | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 72 | 131.25% |
| CRM220701P00140000 | 2022-06-29 1:46PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 178 | 115.63% |
| CRM220701P00141000 | 2022-06-24 11:06AM EDT | 141.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 120.31% |
| CRM220701P00142000 | 2022-06-23 10:33AM EDT | 142.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 1 | 115.63% |
| CRM220701P00143000 | 2022-06-24 11:56AM EDT | 143.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 114.06% |
| CRM220701P00144000 | 2022-06-27 3:49PM EDT | 144.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 11 | 109.38% |
| CRM220701P00145000 | 2022-06-30 10:12AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 2 | 793 | 106.25% |
| CRM220701P00146000 | 2022-06-27 3:56PM EDT | 146.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 101.56% |
| CRM220701P00147000 | 2022-06-29 1:46PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 136 | 94.53% |
| CRM220701P00148000 | 2022-06-28 12:24PM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 169 | 170 | 87.50% |
| CRM220701P00149000 | 2022-06-30 11:53AM EDT | 149.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 6 | 28 | 88.28% |
| CRM220701P00150000 | 2022-06-30 3:20PM EDT | 150.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 53 | 1,487 | 79.69% |
| CRM220701P00152500 | 2022-06-30 3:44PM EDT | 152.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 389 | 323 | 69.53% |
| CRM220701P00155000 | 2022-06-30 3:43PM EDT | 155.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 323 | 527 | 66.02% |
| CRM220701P00157500 | 2022-06-30 3:59PM EDT | 157.50 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 335 | 591 | 59.77% |
| CRM220701P00160000 | 2022-06-30 3:57PM EDT | 160.00 | 0.46 | 0.33 | 0.51 | +0.26 | +130.00% | 1,148 | 1,089 | 59.28% |
| CRM220701P00162500 | 2022-06-30 3:59PM EDT | 162.50 | 1.01 | 0.80 | 1.09 | +0.55 | +119.57% | 1,953 | 869 | 57.28% |
| CRM220701P00165000 | 2022-06-30 3:54PM EDT | 165.00 | 2.39 | 1.72 | 2.32 | +1.67 | +231.94% | 579 | 990 | 59.18% |
| CRM220701P00167500 | 2022-06-30 3:25PM EDT | 167.50 | 4.30 | 3.10 | 3.70 | +2.96 | +220.90% | 78 | 562 | 55.47% |
| CRM220701P00170000 | 2022-06-30 3:52PM EDT | 170.00 | 6.00 | 5.05 | 6.00 | +3.74 | +165.49% | 799 | 1,556 | 63.38% |
| CRM220701P00172500 | 2022-06-30 3:14PM EDT | 172.50 | 9.56 | 7.30 | 8.45 | +5.81 | +154.93% | 41 | 294 | 74.12% |
| CRM220701P00175000 | 2022-06-30 1:21PM EDT | 175.00 | 9.75 | 9.65 | 10.80 | +4.11 | +72.87% | 97 | 589 | 80.27% |
| CRM220701P00177500 | 2022-06-30 3:57PM EDT | 177.50 | 13.00 | 12.15 | 13.00 | +5.75 | +79.31% | 18 | 316 | 79.49% |
| CRM220701P00180000 | 2022-06-30 2:26PM EDT | 180.00 | 15.12 | 14.60 | 15.95 | +5.12 | +51.20% | 88 | 714 | 112.50% |
| CRM220701P00182500 | 2022-06-30 3:46PM EDT | 182.50 | 17.80 | 17.10 | 18.05 | +7.60 | +74.51% | 16 | 177 | 103.32% |
| CRM220701P00185000 | 2022-06-30 2:40PM EDT | 185.00 | 20.04 | 19.60 | 20.75 | +5.27 | +35.68% | 89 | 230 | 128.32% |
| CRM220701P00187500 | 2022-06-27 10:59AM EDT | 187.50 | 6.10 | 22.05 | 23.10 | 0.00 | - | 7 | 4 | 125.78% |
| CRM220701P00190000 | 2022-06-30 2:22PM EDT | 190.00 | 24.45 | 24.55 | 26.00 | +5.15 | +26.68% | 11 | 24 | 163.48% |
| CRM220701P00192500 | 2022-06-29 12:40PM EDT | 192.50 | 22.40 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 163.09% |
| CRM220701P00195000 | 2022-06-27 11:34AM EDT | 195.00 | 12.24 | 29.50 | 31.00 | 0.00 | - | 27 | 0 | 183.79% |
| CRM220701P00197500 | 2022-06-27 3:53PM EDT | 197.50 | 17.05 | 31.95 | 33.60 | 0.00 | - | - | 0 | 197.85% |
| CRM220701P00200000 | 2022-06-29 12:21PM EDT | 200.00 | 29.70 | 34.45 | 36.15 | 0.00 | - | 53 | 0 | 211.91% |
| CRM220701P00205000 | 2022-06-22 12:53PM EDT | 205.00 | 35.64 | 39.10 | 41.00 | 0.00 | - | 1 | 0 | 188.67% |
| CRM220701P00210000 | 2022-06-24 3:56PM EDT | 210.00 | 23.78 | 44.20 | 46.25 | 0.00 | - | 1 | 0 | 242.97% |
| CRM220701P00215000 | 2022-06-14 12:34PM EDT | 215.00 | 51.70 | 49.35 | 50.95 | 0.00 | - | 1 | 0 | 248.44% |
| CRM220701P00235000 | 2022-05-31 9:43AM EDT | 235.00 | 72.81 | 70.85 | 72.00 | 0.00 | - | 1 | 0 | 458.40% |
| CRM220701P00240000 | 2022-05-25 10:41AM EDT | 240.00 | 79.21 | 56.15 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| CRM220701P00245000 | 2022-05-23 12:45PM EDT | 245.00 | 84.82 | 76.85 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220701P00265000 | 2022-06-14 12:00PM EDT | 265.00 | 100.60 | 99.15 | 101.40 | 0.00 | - | - | 0 | 433.20% |
| CRM220701P00270000 | 2022-06-22 9:55AM EDT | 270.00 | 102.85 | 104.35 | 106.35 | 0.00 | - | - | 0 | 461.72% |
© 2022 Yahoo. All rights reserved.
