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
28,885.36 +204.56 (+0.71%) 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:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00090000 | 2022-05-16 12:14AM EDT | 90.00 | 74.29 | 74.20 | 77.15 | 0.00 | - | - | 1 | 70.51% |
| CRM220819C00100000 | 2022-04-27 10:09AM EDT | 100.00 | 75.06 | 65.35 | 67.10 | 0.00 | - | - | 5 | 68.48% |
| CRM220819C00115000 | 2022-05-09 2:14PM EDT | 115.00 | 52.00 | 50.35 | 52.95 | 0.00 | - | 1 | 3 | 56.62% |
| CRM220819C00120000 | 2022-05-25 11:50AM EDT | 120.00 | 41.80 | 46.65 | 48.35 | 0.00 | - | 1 | 2 | 58.09% |
| CRM220819C00125000 | 2022-05-25 2:43PM EDT | 125.00 | 39.45 | 42.60 | 43.60 | 0.00 | - | 1 | 7 | 56.41% |
| CRM220819C00130000 | 2022-05-23 9:46AM EDT | 130.00 | 33.66 | 38.25 | 39.15 | 0.00 | - | 1 | 1 | 54.10% |
| CRM220819C00135000 | 2022-04-27 11:19AM EDT | 135.00 | 44.75 | 34.10 | 34.90 | 0.00 | - | - | 8 | 52.28% |
| CRM220819C00140000 | 2022-05-23 9:46AM EDT | 140.00 | 26.12 | 30.25 | 30.95 | 0.00 | - | 1 | 9 | 51.17% |
| CRM220819C00145000 | 2022-05-18 1:35PM EDT | 145.00 | 22.60 | 26.35 | 27.05 | 0.00 | - | 4 | 8 | 50.67% |
| CRM220819C00150000 | 2022-05-26 3:13PM EDT | 150.00 | 21.80 | 22.90 | 23.50 | 0.00 | - | 8 | 1,457 | 49.30% |
| CRM220819C00155000 | 2022-05-27 3:52PM EDT | 155.00 | 19.30 | 19.60 | 20.10 | 0.00 | - | 23 | 110 | 47.71% |
| CRM220819C00160000 | 2022-05-27 1:20PM EDT | 160.00 | 16.10 | 16.65 | 17.20 | +0.55 | +3.54% | 13 | 443 | 47.01% |
| CRM220819C00165000 | 2022-05-27 3:46PM EDT | 165.00 | 13.85 | 13.85 | 14.25 | +0.45 | +3.36% | 62 | 10,123 | 45.31% |
| CRM220819C00170000 | 2022-05-27 1:25PM EDT | 170.00 | 11.00 | 11.40 | 11.85 | +0.50 | +4.76% | 25 | 333 | 44.52% |
| CRM220819C00175000 | 2022-05-27 2:58PM EDT | 175.00 | 8.97 | 9.25 | 9.65 | +0.02 | +0.22% | 27 | 457 | 43.51% |
| CRM220819C00180000 | 2022-05-27 3:51PM EDT | 180.00 | 7.25 | 7.30 | 7.75 | +0.15 | +2.11% | 69 | 459 | 42.60% |
| CRM220819C00185000 | 2022-05-27 3:44PM EDT | 185.00 | 5.85 | 5.75 | 6.10 | +0.40 | +7.34% | 35 | 224 | 41.64% |
| CRM220819C00190000 | 2022-05-27 3:58PM EDT | 190.00 | 4.60 | 4.25 | 4.80 | +0.17 | +3.84% | 13 | 221 | 41.07% |
| CRM220819C00195000 | 2022-05-27 10:55AM EDT | 195.00 | 3.05 | 3.45 | 3.70 | -0.40 | -11.59% | 14 | 551 | 40.41% |
| CRM220819C00200000 | 2022-05-27 3:56PM EDT | 200.00 | 2.70 | 2.55 | 2.84 | +0.06 | +2.27% | 45 | 542 | 39.95% |
| CRM220819C00210000 | 2022-05-27 1:04PM EDT | 210.00 | 1.42 | 1.40 | 1.65 | +0.08 | +5.97% | 26 | 1,934 | 39.36% |
| CRM220819C00220000 | 2022-05-27 3:34PM EDT | 220.00 | 0.78 | 0.75 | 0.94 | -0.12 | -13.33% | 319 | 463 | 39.03% |
| CRM220819C00230000 | 2022-05-27 3:57PM EDT | 230.00 | 0.47 | 0.35 | 0.58 | -0.05 | -9.62% | 12 | 622 | 39.53% |
| CRM220819C00240000 | 2022-05-27 11:24AM EDT | 240.00 | 0.24 | 0.14 | 0.30 | -0.10 | -29.41% | 4 | 588 | 38.92% |
| CRM220819C00250000 | 2022-05-25 1:07PM EDT | 250.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2,140 | 41.21% |
| CRM220819C00260000 | 2022-05-27 12:02PM EDT | 260.00 | 0.11 | 0.03 | 0.19 | -0.03 | -21.43% | 160 | 464 | 42.77% |
| CRM220819C00270000 | 2022-05-27 10:45AM EDT | 270.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 146 | 231 | 42.68% |
| CRM220819C00280000 | 2022-05-27 10:47AM EDT | 280.00 | 0.03 | 0.01 | 0.13 | -0.05 | -62.50% | 146 | 769 | 46.24% |
| CRM220819C00290000 | 2022-05-27 11:16AM EDT | 290.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 150 | 71 | 46.78% |
| CRM220819C00300000 | 2022-05-26 12:19PM EDT | 300.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 40 | 97 | 51.27% |
| CRM220819C00310000 | 2022-05-27 10:58AM EDT | 310.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 40 | 121 | 52.15% |
| CRM220819C00320000 | 2022-05-25 11:46AM EDT | 320.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 40 | 226 | 51.47% |
| CRM220819C00330000 | 2022-05-24 11:38AM EDT | 330.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 105 | 53.52% |
| CRM220819C00340000 | 2022-05-25 11:48AM EDT | 340.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 40 | 238 | 55.47% |
| CRM220819C00350000 | 2022-05-18 1:11PM EDT | 350.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 80 | 57.42% |
| CRM220819C00360000 | 2022-03-17 10:47AM EDT | 360.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 61.04% |
| CRM220819C00370000 | 2022-03-17 2:13PM EDT | 370.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 21 | 12 | 63.28% |
| CRM220819C00380000 | 2022-04-06 9:56AM EDT | 380.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 7 | 62.89% |
| CRM220819C00390000 | 2022-05-06 12:17PM EDT | 390.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 6 | 64.45% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00090000 | 2022-05-24 1:02PM EDT | 90.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 2 | 13 | 69.43% |
| CRM220819P00095000 | 2022-05-18 1:29PM EDT | 95.00 | 1.05 | 0.64 | 0.80 | 0.00 | - | 1 | 69 | 67.87% |
| CRM220819P00100000 | 2022-05-24 1:46PM EDT | 100.00 | 1.42 | 0.75 | 0.97 | 0.00 | - | 31 | 62 | 64.70% |
| CRM220819P00105000 | 2022-05-24 2:09PM EDT | 105.00 | 1.20 | 0.94 | 1.20 | 0.00 | - | 2 | 23 | 62.21% |
| CRM220819P00110000 | 2022-05-24 12:07PM EDT | 110.00 | 1.50 | 1.21 | 1.36 | 0.00 | - | 2 | 55 | 59.35% |
| CRM220819P00115000 | 2022-05-27 2:57PM EDT | 115.00 | 1.67 | 1.52 | 1.77 | -0.51 | -23.39% | 3 | 173 | 57.53% |
| CRM220819P00120000 | 2022-05-27 9:49AM EDT | 120.00 | 2.25 | 1.92 | 2.15 | -0.20 | -8.16% | 16 | 210 | 55.35% |
| CRM220819P00125000 | 2022-05-27 3:33PM EDT | 125.00 | 2.58 | 2.42 | 2.63 | -0.42 | -14.00% | 43 | 1,549 | 53.35% |
| CRM220819P00130000 | 2022-05-27 3:59PM EDT | 130.00 | 3.20 | 3.15 | 3.20 | -0.65 | -16.88% | 533 | 575 | 51.72% |
| CRM220819P00135000 | 2022-05-27 3:45PM EDT | 135.00 | 4.00 | 3.85 | 4.05 | -0.65 | -13.98% | 175 | 307 | 50.06% |
| CRM220819P00140000 | 2022-05-27 2:25PM EDT | 140.00 | 5.10 | 4.80 | 5.05 | -0.85 | -14.29% | 6 | 374 | 49.19% |
| CRM220819P00145000 | 2022-05-27 3:51PM EDT | 145.00 | 6.20 | 5.95 | 6.25 | -0.90 | -12.68% | 78 | 587 | 47.89% |
| CRM220819P00150000 | 2022-05-27 3:37PM EDT | 150.00 | 7.70 | 7.35 | 7.65 | -0.95 | -10.98% | 29 | 1,869 | 46.56% |
| CRM220819P00155000 | 2022-05-27 3:05PM EDT | 155.00 | 9.28 | 9.05 | 9.40 | -1.52 | -14.07% | 25 | 503 | 45.66% |
| CRM220819P00160000 | 2022-05-27 2:35PM EDT | 160.00 | 11.40 | 10.80 | 11.25 | -1.02 | -8.21% | 29 | 580 | 44.23% |
| CRM220819P00165000 | 2022-05-27 1:34PM EDT | 165.00 | 13.90 | 13.15 | 13.55 | -0.90 | -6.08% | 13 | 782 | 43.40% |
| CRM220819P00170000 | 2022-05-27 3:04PM EDT | 170.00 | 16.10 | 15.65 | 16.45 | -1.75 | -9.80% | 20 | 628 | 43.58% |
| CRM220819P00175000 | 2022-05-27 12:20PM EDT | 175.00 | 18.97 | 18.45 | 18.90 | -1.93 | -9.23% | 16 | 494 | 41.42% |
| CRM220819P00180000 | 2022-05-27 11:55AM EDT | 180.00 | 22.90 | 21.55 | 22.05 | -5.45 | -19.22% | 1 | 690 | 40.60% |
| CRM220819P00185000 | 2022-05-27 11:52AM EDT | 185.00 | 26.31 | 24.75 | 25.50 | -0.94 | -3.45% | 2 | 446 | 39.87% |
| CRM220819P00190000 | 2022-05-26 12:28PM EDT | 190.00 | 31.15 | 28.65 | 29.55 | 0.00 | - | 1 | 357 | 40.50% |
| CRM220819P00195000 | 2022-05-26 2:14PM EDT | 195.00 | 34.72 | 32.55 | 33.40 | 0.00 | - | 2 | 471 | 39.57% |
| CRM220819P00200000 | 2022-05-27 1:49PM EDT | 200.00 | 38.00 | 36.75 | 37.55 | -0.92 | -2.36% | 5 | 780 | 39.04% |
| CRM220819P00210000 | 2022-05-27 3:13PM EDT | 210.00 | 46.44 | 45.60 | 46.55 | -1.68 | -3.49% | 3 | 439 | 39.39% |
| CRM220819P00220000 | 2022-05-26 10:17AM EDT | 220.00 | 59.60 | 54.80 | 56.10 | 0.00 | - | 1 | 262 | 41.28% |
| CRM220819P00230000 | 2022-05-26 3:43PM EDT | 230.00 | 67.78 | 64.25 | 65.75 | 0.00 | - | 15 | 439 | 42.65% |
| CRM220819P00240000 | 2022-05-25 10:06AM EDT | 240.00 | 80.33 | 74.40 | 76.10 | 0.00 | - | 1 | 341 | 50.22% |
| CRM220819P00250000 | 2022-05-26 2:55PM EDT | 250.00 | 87.39 | 84.25 | 85.90 | 0.00 | - | 1 | 48 | 52.30% |
| CRM220819P00260000 | 2022-05-24 11:34AM EDT | 260.00 | 104.75 | 94.20 | 96.00 | 0.00 | - | 1 | 0 | 57.08% |
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 270.00 | 106.59 | 104.35 | 106.10 | 0.00 | - | 4 | 0 | 61.69% |
| CRM220819P00280000 | 2022-05-11 10:11AM EDT | 280.00 | 113.50 | 114.10 | 115.85 | 0.00 | - | 1 | 21 | 62.31% |
| CRM220819P00290000 | 2022-02-14 4:17PM EDT | 290.00 | 85.20 | 83.85 | 86.35 | 0.00 | - | 6 | 29 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 300.00 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 52.44% |
| CRM220819P00310000 | 2022-04-07 10:00AM EDT | 310.00 | 109.45 | 139.65 | 141.50 | 0.00 | - | 6 | 0 | 0.00% |
| CRM220819P00320000 | 2022-02-03 1:05PM EDT | 320.00 | 109.05 | 116.50 | 119.10 | 0.00 | - | - | 5 | 0.00% |
| CRM220819P00330000 | 2022-02-01 3:51PM EDT | 330.00 | 101.25 | 124.30 | 126.75 | 0.00 | - | 8 | 17 | 0.00% |
| CRM220819P00340000 | 2022-03-14 12:03AM EDT | 340.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
