Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,982.68 +878.80 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802C00155000 | 2024-07-18 9:37AM EDT | 155.00 | 97.33 | 106.90 | 109.95 | 0.00 | - | 3 | 3 | 205.76% |
| CRM240802C00190000 | 2024-07-25 1:36PM EDT | 190.00 | 69.85 | 71.95 | 74.40 | 0.00 | - | - | - | 125.29% |
| CRM240802C00195000 | 2024-07-24 10:06AM EDT | 195.00 | 59.07 | 66.95 | 69.40 | 0.00 | - | 1 | 1 | 116.70% |
| CRM240802C00210000 | 2024-07-26 1:14PM EDT | 210.00 | 53.18 | 51.95 | 55.10 | +2.76 | +5.47% | 80 | 5 | 102.49% |
| CRM240802C00220000 | 2024-07-26 11:24AM EDT | 220.00 | 41.70 | 41.95 | 44.00 | +13.40 | +47.35% | 1 | 4 | 68.16% |
| CRM240802C00225000 | 2024-07-22 3:33PM EDT | 225.00 | 31.17 | 37.00 | 40.20 | 0.00 | - | 8 | 22 | 77.98% |
| CRM240802C00230000 | 2024-07-26 1:57PM EDT | 230.00 | 33.08 | 32.00 | 34.30 | +1.08 | +3.38% | 2 | 58 | 59.08% |
| CRM240802C00235000 | 2024-07-25 12:12PM EDT | 235.00 | 24.40 | 27.00 | 29.35 | 0.00 | - | 5 | 24 | 51.86% |
| CRM240802C00237500 | 2024-07-25 1:18PM EDT | 237.50 | 25.32 | 24.55 | 26.75 | 0.00 | - | 41 | 31 | 65.82% |
| CRM240802C00240000 | 2024-07-26 3:49PM EDT | 240.00 | 23.50 | 22.10 | 24.10 | +3.50 | +17.50% | 27 | 89 | 59.01% |
| CRM240802C00242500 | 2024-07-26 11:36AM EDT | 242.50 | 19.12 | 19.75 | 21.75 | +3.77 | +24.56% | 40 | 11 | 56.08% |
| CRM240802C00245000 | 2024-07-26 3:59PM EDT | 245.00 | 18.18 | 17.65 | 19.35 | +5.00 | +37.94% | 169 | 143 | 52.30% |
| CRM240802C00247500 | 2024-07-26 1:36PM EDT | 247.50 | 16.11 | 15.45 | 17.15 | +2.26 | +16.32% | 17 | 22 | 50.39% |
| CRM240802C00250000 | 2024-07-26 3:34PM EDT | 250.00 | 13.50 | 12.15 | 14.55 | +4.22 | +45.47% | 61 | 504 | 44.08% |
| CRM240802C00252500 | 2024-07-26 3:44PM EDT | 252.50 | 11.70 | 9.90 | 12.65 | +2.52 | +27.45% | 17 | 183 | 44.04% |
| CRM240802C00255000 | 2024-07-26 3:47PM EDT | 255.00 | 9.50 | 9.15 | 9.95 | +3.63 | +61.84% | 185 | 822 | 36.45% |
| CRM240802C00257500 | 2024-07-26 3:57PM EDT | 257.50 | 7.65 | 6.35 | 8.35 | +3.13 | +69.25% | 211 | 271 | 37.21% |
| CRM240802C00260000 | 2024-07-26 3:56PM EDT | 260.00 | 5.90 | 6.00 | 6.35 | +2.45 | +71.01% | 627 | 771 | 33.77% |
| CRM240802C00262500 | 2024-07-26 3:59PM EDT | 262.50 | 4.75 | 4.55 | 4.95 | +2.23 | +88.49% | 503 | 330 | 33.39% |
| CRM240802C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 3.50 | 3.40 | 3.95 | +1.66 | +90.22% | 847 | 620 | 34.39% |
| CRM240802C00267500 | 2024-07-26 3:59PM EDT | 267.50 | 2.58 | 2.44 | 2.58 | +1.12 | +76.71% | 276 | 187 | 31.29% |
| CRM240802C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 1.78 | 1.64 | 2.00 | +0.91 | +104.60% | 2,940 | 1,150 | 32.54% |
| CRM240802C00272500 | 2024-07-26 3:59PM EDT | 272.50 | 1.20 | 0.93 | 1.37 | +0.50 | +71.43% | 429 | 155 | 32.08% |
| CRM240802C00275000 | 2024-07-26 3:54PM EDT | 275.00 | 0.79 | 0.53 | 1.00 | +0.35 | +79.55% | 258 | 239 | 32.74% |
| CRM240802C00277500 | 2024-07-26 3:58PM EDT | 277.50 | 0.52 | 0.46 | 0.55 | -0.01 | -1.89% | 1,126 | 27 | 30.91% |
| CRM240802C00280000 | 2024-07-26 3:57PM EDT | 280.00 | 0.31 | 0.29 | 0.38 | +0.07 | +29.17% | 327 | 401 | 31.54% |
| CRM240802C00285000 | 2024-07-26 2:52PM EDT | 285.00 | 0.15 | 0.13 | 0.38 | -0.23 | -60.53% | 48 | 210 | 38.04% |
| CRM240802C00290000 | 2024-07-26 3:31PM EDT | 290.00 | 0.16 | 0.04 | 0.20 | -0.08 | -33.33% | 122 | 73 | 39.06% |
| CRM240802C00295000 | 2024-07-26 3:56PM EDT | 295.00 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 98 | 59 | 39.84% |
| CRM240802C00300000 | 2024-07-26 10:29AM EDT | 300.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 51 | 57 | 44.73% |
| CRM240802C00305000 | 2024-07-26 1:25PM EDT | 305.00 | 0.04 | 0.02 | 0.25 | +0.03 | +300.00% | 38 | 12 | 51.56% |
| CRM240802C00310000 | 2024-07-12 11:01AM EDT | 310.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 50.98% |
| CRM240802C00315000 | 2024-07-23 10:53AM EDT | 315.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 6 | 6 | 52.15% |
| CRM240802C00325000 | 2024-07-26 9:58AM EDT | 325.00 | 0.21 | 0.00 | 0.09 | +0.20 | +2,000.00% | 1 | 18 | 60.74% |
| CRM240802C00330000 | 2024-07-26 1:55PM EDT | 330.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 1 | 4 | 72.66% |
| CRM240802C00340000 | 2024-07-26 11:13AM EDT | 340.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 146 | 64.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00185000 | 2024-07-16 2:16PM EDT | 185.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 112.11% |
| CRM240802P00190000 | 2024-07-22 11:41AM EDT | 190.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 11 | 104.49% |
| CRM240802P00195000 | 2024-07-26 1:55PM EDT | 195.00 | 0.01 | 0.00 | 0.25 | -0.56 | -98.25% | 11 | 1 | 95.51% |
| CRM240802P00200000 | 2024-07-26 3:53PM EDT | 200.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 1 | 4 | 76.95% |
| CRM240802P00205000 | 2024-07-25 12:22PM EDT | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 50 | 68.36% |
| CRM240802P00210000 | 2024-07-24 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 10 | 70 | 56.25% |
| CRM240802P00215000 | 2024-07-26 2:41PM EDT | 215.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 46 | 74 | 66.99% |
| CRM240802P00220000 | 2024-07-26 3:49PM EDT | 220.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 33 | 387 | 50.39% |
| CRM240802P00225000 | 2024-07-26 3:56PM EDT | 225.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 83 | 301 | 49.61% |
| CRM240802P00227500 | 2024-07-25 9:41AM EDT | 227.50 | 0.25 | 0.00 | 0.32 | 0.00 | - | 10 | 38 | 52.54% |
| CRM240802P00230000 | 2024-07-26 3:05PM EDT | 230.00 | 0.08 | 0.03 | 0.28 | -0.08 | -50.00% | 31 | 473 | 54.10% |
| CRM240802P00232500 | 2024-07-26 3:51PM EDT | 232.50 | 0.09 | 0.04 | 0.29 | -0.16 | -64.00% | 15 | 66 | 50.78% |
| CRM240802P00235000 | 2024-07-26 3:31PM EDT | 235.00 | 0.08 | 0.04 | 0.12 | -0.15 | -65.22% | 78 | 602 | 40.33% |
| CRM240802P00237500 | 2024-07-26 2:50PM EDT | 237.50 | 0.11 | 0.06 | 0.15 | -0.34 | -75.56% | 47 | 142 | 38.48% |
| CRM240802P00240000 | 2024-07-26 3:56PM EDT | 240.00 | 0.17 | 0.14 | 0.19 | -0.41 | -70.69% | 177 | 314 | 36.62% |
| CRM240802P00242500 | 2024-07-26 3:44PM EDT | 242.50 | 0.22 | 0.17 | 0.25 | -0.41 | -65.08% | 33 | 478 | 34.96% |
| CRM240802P00245000 | 2024-07-26 3:55PM EDT | 245.00 | 0.36 | 0.29 | 0.35 | -0.66 | -64.71% | 181 | 1,479 | 33.69% |
| CRM240802P00247500 | 2024-07-26 3:52PM EDT | 247.50 | 0.54 | 0.42 | 0.72 | -0.86 | -61.43% | 140 | 444 | 36.04% |
| CRM240802P00250000 | 2024-07-26 3:55PM EDT | 250.00 | 0.75 | 0.70 | 0.95 | -1.40 | -65.12% | 231 | 790 | 34.52% |
| CRM240802P00252500 | 2024-07-26 3:10PM EDT | 252.50 | 1.11 | 1.02 | 1.23 | -1.55 | -58.27% | 294 | 104 | 32.75% |
| CRM240802P00255000 | 2024-07-26 3:53PM EDT | 255.00 | 1.75 | 1.44 | 1.73 | -2.05 | -53.95% | 162 | 216 | 32.11% |
| CRM240802P00257500 | 2024-07-26 3:58PM EDT | 257.50 | 2.56 | 2.15 | 2.55 | -2.39 | -48.28% | 484 | 111 | 32.74% |
| CRM240802P00260000 | 2024-07-26 3:57PM EDT | 260.00 | 3.25 | 3.05 | 3.35 | -3.10 | -48.82% | 1,126 | 105 | 31.71% |
| CRM240802P00262500 | 2024-07-26 3:58PM EDT | 262.50 | 4.43 | 4.10 | 4.45 | -1.67 | -27.38% | 224 | 12 | 31.40% |
| CRM240802P00265000 | 2024-07-26 3:58PM EDT | 265.00 | 5.70 | 5.45 | 5.75 | -1.85 | -24.50% | 183 | 42 | 30.96% |
| CRM240802P00267500 | 2024-07-26 2:50PM EDT | 267.50 | 7.20 | 6.90 | 7.25 | -1.85 | -20.44% | 80 | 17 | 30.40% |
| CRM240802P00270000 | 2024-07-26 1:42PM EDT | 270.00 | 9.30 | 8.50 | 10.80 | -0.51 | -5.20% | 44 | 18 | 44.30% |
| CRM240802P00275000 | 2024-07-26 9:31AM EDT | 275.00 | 13.57 | 11.85 | 13.75 | -3.04 | -18.30% | 12 | 13 | 37.57% |
| CRM240802P00277500 | 2024-07-26 12:32PM EDT | 277.50 | 13.94 | 13.95 | 16.00 | -4.09 | -22.68% | 1 | - | 39.31% |
| CRM240802P00285000 | 2024-07-25 12:39PM EDT | 285.00 | 23.27 | 21.30 | 23.35 | 0.00 | - | 1 | 0 | 49.27% |
| CRM240802P00290000 | 2024-07-25 12:25PM EDT | 290.00 | 29.50 | 25.95 | 28.35 | 0.00 | - | - | - | 56.47% |
| CRM240802P00300000 | 2024-07-25 12:39PM EDT | 300.00 | 38.18 | 35.95 | 38.30 | 0.00 | - | - | - | 69.07% |
© 2024 Yahoo. All rights reserved.