Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,870.13 +236.78 (+0.83%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220617C00080000 | 2022-05-19 1:46PM EDT | 80.00 | 77.20 | 83.65 | 85.90 | 0.00 | - | - | 1 | 178.71% |
| CRM220617C00085000 | 2022-05-19 1:46PM EDT | 85.00 | 72.37 | 79.65 | 80.75 | 0.00 | - | - | 1 | 119.92% |
| CRM220617C00090000 | 2022-05-11 12:01PM EDT | 90.00 | 75.93 | 74.20 | 75.70 | 0.00 | - | 1 | 1 | 144.82% |
| CRM220617C00100000 | 2022-04-08 12:52PM EDT | 100.00 | 99.85 | 69.70 | 70.80 | 0.00 | - | 13 | 14 | 212.60% |
| CRM220617C00105000 | 2022-01-05 12:37PM EDT | 105.00 | 131.90 | 110.80 | 114.15 | 0.00 | - | 2 | 11 | 708.98% |
| CRM220617C00110000 | 2021-12-23 4:58PM EDT | 110.00 | 144.98 | 112.95 | 115.10 | 0.00 | - | 1 | 0 | 743.82% |
| CRM220617C00115000 | 2022-05-16 3:25PM EDT | 115.00 | 50.09 | 49.90 | 51.20 | 0.00 | - | 2 | 28 | 87.94% |
| CRM220617C00120000 | 2022-05-27 9:36AM EDT | 120.00 | 42.36 | 44.60 | 46.10 | +5.21 | +14.02% | 2 | 114 | 71.19% |
| CRM220617C00125000 | 2022-05-17 12:13PM EDT | 125.00 | 37.73 | 40.30 | 41.35 | 0.00 | - | 2 | 15 | 77.98% |
| CRM220617C00130000 | 2022-05-27 3:52PM EDT | 130.00 | 35.30 | 35.65 | 36.70 | +5.66 | +19.10% | 2 | 50 | 75.93% |
| CRM220617C00135000 | 2022-05-26 11:59AM EDT | 135.00 | 27.93 | 30.90 | 32.05 | 0.00 | - | 1 | 77 | 71.24% |
| CRM220617C00140000 | 2022-05-27 1:12PM EDT | 140.00 | 25.73 | 26.40 | 27.30 | +6.05 | +30.74% | 2 | 194 | 66.43% |
| CRM220617C00145000 | 2022-05-27 3:58PM EDT | 145.00 | 22.65 | 22.50 | 23.05 | +1.65 | +7.86% | 6 | 240 | 66.04% |
| CRM220617C00150000 | 2022-05-27 3:08PM EDT | 150.00 | 18.30 | 18.55 | 18.95 | +1.34 | +7.90% | 5 | 83 | 63.43% |
| CRM220617C00155000 | 2022-05-27 2:23PM EDT | 155.00 | 14.50 | 14.90 | 15.20 | +1.05 | +7.81% | 3 | 522 | 61.12% |
| CRM220617C00160000 | 2022-05-27 3:06PM EDT | 160.00 | 11.28 | 11.55 | 11.85 | +0.28 | +2.55% | 119 | 4,596 | 58.80% |
| CRM220617C00165000 | 2022-05-27 3:56PM EDT | 165.00 | 8.65 | 8.80 | 9.05 | +0.55 | +6.79% | 653 | 1,135 | 57.62% |
| CRM220617C00170000 | 2022-05-27 3:59PM EDT | 170.00 | 6.50 | 6.40 | 6.55 | +0.82 | +14.44% | 615 | 1,156 | 55.69% |
| CRM220617C00175000 | 2022-05-27 3:59PM EDT | 175.00 | 4.60 | 4.50 | 4.75 | +0.40 | +9.52% | 91 | 941 | 54.79% |
| CRM220617C00180000 | 2022-05-27 3:58PM EDT | 180.00 | 3.15 | 3.05 | 3.15 | +0.33 | +11.70% | 163 | 2,068 | 53.22% |
| CRM220617C00185000 | 2022-05-27 3:56PM EDT | 185.00 | 2.07 | 1.99 | 2.14 | +0.15 | +7.81% | 166 | 2,054 | 52.61% |
| CRM220617C00190000 | 2022-05-27 3:54PM EDT | 190.00 | 1.24 | 1.28 | 1.38 | -0.05 | -3.88% | 241 | 1,962 | 52.05% |
| CRM220617C00195000 | 2022-05-27 3:54PM EDT | 195.00 | 0.81 | 0.81 | 0.89 | +0.04 | +5.19% | 18 | 1,087 | 51.86% |
| CRM220617C00200000 | 2022-05-27 3:56PM EDT | 200.00 | 0.53 | 0.53 | 0.58 | -0.01 | -1.85% | 177 | 6,355 | 52.22% |
| CRM220617C00210000 | 2022-05-27 3:43PM EDT | 210.00 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 76 | 3,268 | 52.64% |
| CRM220617C00220000 | 2022-05-27 3:34PM EDT | 220.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 54 | 8,617 | 55.96% |
| CRM220617C00230000 | 2022-05-27 3:40PM EDT | 230.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 36 | 3,490 | 58.20% |
| CRM220617C00240000 | 2022-05-27 3:41PM EDT | 240.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 83 | 7,629 | 61.33% |
| CRM220617C00250000 | 2022-05-27 12:43PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 3,683 | 64.06% |
| CRM220617C00260000 | 2022-05-27 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,288 | 69.14% |
| CRM220617C00270000 | 2022-05-27 3:03PM EDT | 270.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 7,880 | 75.39% |
| CRM220617C00280000 | 2022-05-27 12:43PM EDT | 280.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 1 | 3,669 | 86.33% |
| CRM220617C00290000 | 2022-05-25 2:29PM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,101 | 83.59% |
| CRM220617C00300000 | 2022-05-27 10:37AM EDT | 300.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 2,641 | 88.28% |
| CRM220617C00310000 | 2022-05-26 12:06PM EDT | 310.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 1,625 | 97.66% |
| CRM220617C00320000 | 2022-05-19 2:11PM EDT | 320.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,958 | 101.95% |
| CRM220617C00330000 | 2022-04-29 3:51PM EDT | 330.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 1,702 | 109.77% |
| CRM220617C00340000 | 2022-05-02 11:33AM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 1,055 | 103.91% |
| CRM220617C00350000 | 2022-05-24 10:17AM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 2,102 | 114.84% |
| CRM220617C00360000 | 2022-05-10 3:56PM EDT | 360.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 569 | 121.88% |
| CRM220617C00370000 | 2022-04-25 12:23PM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 477 | 110.16% |
| CRM220617C00380000 | 2022-05-10 3:57PM EDT | 380.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 1,157 | 126.95% |
| CRM220617C00390000 | 2022-05-06 2:13PM EDT | 390.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 247 | 116.41% |
| CRM220617C00400000 | 2022-05-13 11:48AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 109.38% |
| CRM220617C00410000 | 2022-04-20 1:15PM EDT | 410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 2,022 | 127.34% |
| CRM220617C00420000 | 2022-04-13 12:29PM EDT | 420.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 56 | 139.84% |
| CRM220617C00430000 | 2022-04-12 12:04PM EDT | 430.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 46 | 142.97% |
| CRM220617C00440000 | 2022-05-20 10:45AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 126.56% |
| CRM220617C00450000 | 2022-04-12 12:27PM EDT | 450.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 412 | 132.81% |
| CRM220617C00460000 | 2022-04-06 1:02PM EDT | 460.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 40 | 463 | 153.91% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220617P00080000 | 2022-05-25 12:29PM EDT | 80.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 18 | 92 | 109.38% |
| CRM220617P00090000 | 2022-05-20 12:59PM EDT | 90.00 | 0.22 | 0.01 | 0.12 | 0.00 | - | 2 | 342 | 104.69% |
| CRM220617P00095000 | 2022-05-27 11:13AM EDT | 95.00 | 0.10 | 0.05 | 0.16 | -0.08 | -44.44% | 1 | 14 | 102.15% |
| CRM220617P00100000 | 2022-05-26 3:48PM EDT | 100.00 | 0.17 | 0.08 | 0.26 | 0.00 | - | 6 | 358 | 99.80% |
| CRM220617P00105000 | 2022-05-26 3:07PM EDT | 105.00 | 0.25 | 0.13 | 0.30 | 0.00 | - | 6 | 744 | 94.34% |
| CRM220617P00110000 | 2022-05-25 12:35PM EDT | 110.00 | 0.59 | 0.21 | 0.42 | 0.00 | - | 3 | 1,178 | 91.21% |
| CRM220617P00115000 | 2022-05-27 10:31AM EDT | 115.00 | 0.46 | 0.32 | 0.45 | -0.31 | -40.26% | 1 | 855 | 85.45% |
| CRM220617P00120000 | 2022-05-27 1:09PM EDT | 120.00 | 0.56 | 0.42 | 0.54 | -0.13 | -18.84% | 39 | 1,239 | 80.13% |
| CRM220617P00125000 | 2022-05-27 3:45PM EDT | 125.00 | 0.68 | 0.65 | 0.72 | -0.22 | -24.44% | 18 | 1,052 | 77.00% |
| CRM220617P00130000 | 2022-05-27 3:37PM EDT | 130.00 | 0.95 | 0.91 | 0.98 | -0.29 | -23.39% | 82 | 2,304 | 73.54% |
| CRM220617P00135000 | 2022-05-27 3:49PM EDT | 135.00 | 1.37 | 1.27 | 1.36 | -0.34 | -19.88% | 74 | 1,778 | 70.36% |
| CRM220617P00140000 | 2022-05-27 3:49PM EDT | 140.00 | 1.85 | 1.78 | 1.91 | -0.50 | -21.28% | 140 | 2,914 | 67.60% |
| CRM220617P00145000 | 2022-05-27 3:57PM EDT | 145.00 | 2.50 | 2.47 | 2.57 | -0.90 | -26.47% | 288 | 2,404 | 64.50% |
| CRM220617P00150000 | 2022-05-27 3:56PM EDT | 150.00 | 3.52 | 3.40 | 3.60 | -0.98 | -21.78% | 170 | 4,625 | 62.17% |
| CRM220617P00155000 | 2022-05-27 3:58PM EDT | 155.00 | 4.84 | 4.75 | 4.90 | -1.17 | -19.47% | 81 | 1,948 | 60.19% |
| CRM220617P00160000 | 2022-05-27 3:58PM EDT | 160.00 | 6.60 | 6.40 | 6.60 | -1.58 | -19.32% | 199 | 7,423 | 58.13% |
| CRM220617P00165000 | 2022-05-27 3:58PM EDT | 165.00 | 8.70 | 8.50 | 8.80 | -1.35 | -13.43% | 1,654 | 3,554 | 56.49% |
| CRM220617P00170000 | 2022-05-27 1:50PM EDT | 170.00 | 11.70 | 11.15 | 11.45 | -1.30 | -10.00% | 33 | 1,920 | 55.20% |
| CRM220617P00175000 | 2022-05-27 1:56PM EDT | 175.00 | 14.95 | 14.20 | 14.55 | -1.08 | -6.74% | 33 | 2,839 | 53.75% |
| CRM220617P00180000 | 2022-05-27 3:23PM EDT | 180.00 | 18.10 | 17.75 | 18.15 | -1.97 | -9.82% | 13 | 3,568 | 52.84% |
| CRM220617P00185000 | 2022-05-27 1:13PM EDT | 185.00 | 22.92 | 21.55 | 22.20 | -1.68 | -6.83% | 4 | 2,883 | 51.76% |
| CRM220617P00190000 | 2022-05-27 12:58PM EDT | 190.00 | 27.10 | 25.85 | 26.55 | -0.78 | -2.80% | 39 | 3,359 | 51.71% |
| CRM220617P00195000 | 2022-05-27 11:32AM EDT | 195.00 | 32.20 | 30.50 | 31.15 | -0.95 | -2.87% | 3 | 2,174 | 53.00% |
| CRM220617P00200000 | 2022-05-27 3:11PM EDT | 200.00 | 35.83 | 35.05 | 36.00 | -1.49 | -3.99% | 42 | 6,818 | 53.61% |
| CRM220617P00210000 | 2022-05-27 3:26PM EDT | 210.00 | 45.30 | 44.55 | 45.60 | -1.94 | -4.11% | 1 | 3,757 | 50.78% |
| CRM220617P00220000 | 2022-05-27 3:19PM EDT | 220.00 | 55.50 | 54.45 | 55.45 | -1.95 | -3.39% | 9 | 5,680 | 50.00% |
| CRM220617P00230000 | 2022-05-26 1:38PM EDT | 230.00 | 67.79 | 64.40 | 66.05 | 0.00 | - | 4 | 2,136 | 72.85% |
| CRM220617P00240000 | 2022-05-26 1:38PM EDT | 240.00 | 77.81 | 74.35 | 76.90 | 0.00 | - | 6 | 3,223 | 92.33% |
| CRM220617P00250000 | 2022-05-26 2:55PM EDT | 250.00 | 87.36 | 84.30 | 86.25 | 0.00 | - | 1 | 1,770 | 89.40% |
| CRM220617P00260000 | 2022-05-27 3:12PM EDT | 260.00 | 95.50 | 94.35 | 96.70 | -4.26 | -4.27% | 7 | 1,480 | 104.59% |
| CRM220617P00270000 | 2022-05-20 3:35PM EDT | 270.00 | 112.06 | 103.90 | 106.80 | 0.00 | - | 1 | 305 | 105.57% |
| CRM220617P00280000 | 2022-05-26 12:19PM EDT | 280.00 | 118.00 | 114.15 | 115.65 | 0.00 | - | 1 | 825 | 62.50% |
| CRM220617P00290000 | 2022-05-17 12:25PM EDT | 290.00 | 128.55 | 124.20 | 126.30 | 0.00 | - | 30 | 57 | 113.48% |
| CRM220617P00300000 | 2022-05-23 1:28PM EDT | 300.00 | 140.65 | 134.35 | 135.95 | 0.00 | - | 1 | 188 | 113.57% |
| CRM220617P00310000 | 2022-03-16 11:01AM EDT | 310.00 | 105.86 | 119.45 | 121.55 | 0.00 | - | 1 | 17 | 0.00% |
| CRM220617P00320000 | 2022-02-08 12:06PM EDT | 320.00 | 105.21 | 120.20 | 122.80 | 0.00 | - | 1 | 172 | 0.00% |
| CRM220617P00330000 | 2022-05-18 3:28PM EDT | 330.00 | 173.40 | 163.95 | 166.75 | 0.00 | - | 5 | 107 | 139.16% |
| CRM220617P00340000 | 2022-05-11 1:39PM EDT | 340.00 | 177.00 | 173.75 | 176.70 | 0.00 | - | 22 | 49 | 137.60% |
| CRM220617P00350000 | 2022-05-13 9:37AM EDT | 350.00 | 185.25 | 183.85 | 186.85 | 0.00 | - | 2 | 10 | 148.63% |
| CRM220617P00360000 | 2022-01-14 10:56AM EDT | 360.00 | 129.06 | 150.60 | 153.50 | 0.00 | - | 15 | 21 | 0.00% |
| CRM220617P00370000 | 2021-12-21 10:44AM EDT | 370.00 | 123.89 | 149.00 | 153.75 | 0.00 | - | 2 | 22 | 0.00% |
| CRM220617P00380000 | 2021-12-20 1:00AM EDT | 380.00 | 123.05 | 149.90 | 152.75 | 0.00 | - | - | 3 | 0.00% |
| CRM220617P00390000 | 2022-03-21 2:17PM EDT | 390.00 | 177.70 | 202.00 | 204.60 | 0.00 | - | 5 | 30 | 0.00% |
| CRM220617P00400000 | 2022-01-19 1:52PM EDT | 400.00 | 169.50 | 200.90 | 205.50 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220617P00410000 | 2021-11-15 2:19PM EDT | 410.00 | 108.00 | 148.85 | 152.25 | 0.00 | - | 4 | 2 | 0.00% |
| CRM220617P00420000 | 2022-05-06 10:19AM EDT | 420.00 | 249.48 | 253.80 | 256.75 | 0.00 | - | 1 | 0 | 172.95% |
| CRM220617P00440000 | 2022-03-02 11:29AM EDT | 440.00 | 235.54 | 225.55 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220617P00450000 | 2021-11-29 12:25PM EDT | 450.00 | 159.25 | 193.70 | 196.90 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
