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
28,996.37 +260.93 (+0.91%) 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:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916C00095000 | 2022-04-26 3:12PM EDT | 95.00 | 77.97 | 68.15 | 70.60 | 0.00 | - | - | 0 | 54.79% |
| CRM220916C00100000 | 2022-05-27 3:54PM EDT | 100.00 | 66.66 | 66.30 | 68.15 | +2.36 | +3.67% | 10 | 22 | 69.04% |
| CRM220916C00120000 | 2022-05-05 11:04AM EDT | 120.00 | 57.50 | 48.00 | 49.35 | 0.00 | - | 1 | 13 | 57.10% |
| CRM220916C00125000 | 2022-04-22 12:54PM EDT | 125.00 | 52.55 | 39.95 | 41.85 | 0.00 | - | 3 | 4 | 41.30% |
| CRM220916C00130000 | 2022-04-19 9:52AM EDT | 130.00 | 61.37 | 35.15 | 37.35 | 0.00 | - | 2 | 7 | 39.81% |
| CRM220916C00135000 | 2022-04-28 1:49PM EDT | 135.00 | 54.75 | 35.85 | 36.85 | 0.00 | - | 3 | 8 | 52.72% |
| CRM220916C00140000 | 2022-05-25 2:39PM EDT | 140.00 | 29.50 | 32.15 | 33.15 | 0.00 | - | 2 | 17 | 51.76% |
| CRM220916C00145000 | 2022-05-26 10:55AM EDT | 145.00 | 26.00 | 28.50 | 29.25 | 0.00 | - | 1 | 18 | 51.19% |
| CRM220916C00150000 | 2022-05-26 3:51PM EDT | 150.00 | 24.90 | 24.85 | 25.70 | +0.90 | +3.75% | 1 | 29 | 49.52% |
| CRM220916C00155000 | 2022-05-27 2:23PM EDT | 155.00 | 21.80 | 21.95 | 22.45 | +3.00 | +15.96% | 9 | 61 | 48.21% |
| CRM220916C00160000 | 2022-05-27 3:58PM EDT | 160.00 | 19.30 | 18.85 | 19.45 | +0.81 | +4.38% | 27 | 121 | 47.04% |
| CRM220916C00165000 | 2022-05-27 3:55PM EDT | 165.00 | 16.35 | 16.15 | 16.70 | +0.86 | +5.55% | 24 | 184 | 45.97% |
| CRM220916C00170000 | 2022-05-27 2:57PM EDT | 170.00 | 13.40 | 13.65 | 14.30 | 0.00 | - | 54 | 280 | 45.25% |
| CRM220916C00175000 | 2022-05-27 2:57PM EDT | 175.00 | 11.25 | 11.70 | 12.10 | +0.20 | +1.81% | 152 | 576 | 44.44% |
| CRM220916C00180000 | 2022-05-27 2:39PM EDT | 180.00 | 9.50 | 9.60 | 10.15 | +0.10 | +1.06% | 18 | 665 | 43.71% |
| CRM220916C00185000 | 2022-05-27 2:45PM EDT | 185.00 | 7.80 | 7.40 | 8.35 | -0.35 | -4.29% | 14 | 222 | 42.77% |
| CRM220916C00190000 | 2022-05-27 2:37PM EDT | 190.00 | 6.50 | 6.35 | 6.90 | -0.02 | -0.31% | 102 | 397 | 42.24% |
| CRM220916C00195000 | 2022-05-27 3:27PM EDT | 195.00 | 5.30 | 5.25 | 5.55 | +0.10 | +1.92% | 33 | 738 | 41.39% |
| CRM220916C00200000 | 2022-05-27 2:52PM EDT | 200.00 | 4.20 | 4.25 | 4.60 | +0.05 | +1.20% | 37 | 618 | 41.30% |
| CRM220916C00210000 | 2022-05-27 1:12PM EDT | 210.00 | 2.58 | 2.58 | 2.90 | -0.13 | -4.80% | 215 | 843 | 40.17% |
| CRM220916C00220000 | 2022-05-27 3:46PM EDT | 220.00 | 1.75 | 1.67 | 1.79 | +0.11 | +6.71% | 21 | 1,056 | 39.37% |
| CRM220916C00230000 | 2022-05-27 1:20PM EDT | 230.00 | 1.01 | 1.02 | 1.16 | -0.09 | -8.18% | 32 | 451 | 39.36% |
| CRM220916C00240000 | 2022-05-27 3:39PM EDT | 240.00 | 0.65 | 0.57 | 0.78 | -0.03 | -4.41% | 19 | 1,204 | 39.72% |
| CRM220916C00250000 | 2022-05-27 1:16PM EDT | 250.00 | 0.42 | 0.35 | 0.51 | -0.03 | -6.67% | 30 | 2,560 | 39.89% |
| CRM220916C00260000 | 2022-05-27 3:59PM EDT | 260.00 | 0.30 | 0.25 | 0.33 | -0.10 | -25.00% | 42 | 1,525 | 39.99% |
| CRM220916C00270000 | 2022-05-26 1:31PM EDT | 270.00 | 0.21 | 0.07 | 0.26 | 0.00 | - | 1 | 752 | 41.26% |
| CRM220916C00280000 | 2022-05-25 3:29PM EDT | 280.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 515 | 40.33% |
| CRM220916C00290000 | 2022-05-25 12:58PM EDT | 290.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 142 | 741 | 43.95% |
| CRM220916C00300000 | 2022-05-26 2:18PM EDT | 300.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 55 | 3,585 | 45.51% |
| CRM220916C00310000 | 2022-05-25 1:33PM EDT | 310.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 142 | 335 | 44.53% |
| CRM220916C00320000 | 2022-05-27 10:08AM EDT | 320.00 | 0.10 | 0.01 | 0.12 | +0.05 | +100.00% | 3 | 234 | 47.95% |
| CRM220916C00330000 | 2022-05-26 1:48PM EDT | 330.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 148 | 50.73% |
| CRM220916C00340000 | 2022-05-13 12:03PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 62 | 47.07% |
| CRM220916C00350000 | 2022-04-29 10:23AM EDT | 350.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 60 | 173 | 50.00% |
| CRM220916C00360000 | 2022-05-05 3:07PM EDT | 360.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 3 | 340 | 51.66% |
| CRM220916C00370000 | 2022-05-11 1:52PM EDT | 370.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 367 | 52.83% |
| CRM220916C00380000 | 2022-03-29 2:50PM EDT | 380.00 | 0.37 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 56.64% |
| CRM220916C00390000 | 2022-04-26 12:47PM EDT | 390.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 86 | 56.25% |
| CRM220916C00400000 | 2022-04-22 11:15AM EDT | 400.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 182 | 58.01% |
| CRM220916C00410000 | 2022-03-21 11:42AM EDT | 410.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 59.47% |
| CRM220916C00420000 | 2022-04-28 3:36PM EDT | 420.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 62 | 59.96% |
| CRM220916C00430000 | 2022-04-20 3:41PM EDT | 430.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 13 | 61.72% |
| CRM220916C00440000 | 2022-02-15 3:54PM EDT | 440.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 66.31% |
| CRM220916C00450000 | 2022-03-24 12:02PM EDT | 450.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 19 | 65.82% |
| CRM220916C00460000 | 2022-05-18 2:07PM EDT | 460.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 160 | 64.84% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916P00090000 | 2022-05-19 11:18AM EDT | 90.00 | 1.47 | 0.84 | 1.05 | 0.00 | - | 11 | 31 | 67.14% |
| CRM220916P00095000 | 2022-05-24 2:20PM EDT | 95.00 | 1.59 | 1.05 | 1.28 | 0.00 | - | 3 | 122 | 64.80% |
| CRM220916P00100000 | 2022-05-25 11:11AM EDT | 100.00 | 2.00 | 1.27 | 1.47 | 0.00 | - | 1 | 88 | 61.95% |
| CRM220916P00105000 | 2022-05-27 3:06PM EDT | 105.00 | 1.70 | 1.63 | 1.81 | -0.26 | -13.27% | 4 | 43 | 60.21% |
| CRM220916P00110000 | 2022-05-27 1:40PM EDT | 110.00 | 2.21 | 1.98 | 2.15 | -0.19 | -7.92% | 22 | 519 | 57.93% |
| CRM220916P00115000 | 2022-05-27 11:50AM EDT | 115.00 | 2.68 | 2.46 | 2.71 | -0.47 | -14.92% | 27 | 42 | 56.48% |
| CRM220916P00120000 | 2022-05-27 10:38AM EDT | 120.00 | 3.40 | 2.94 | 3.20 | -1.50 | -30.61% | 6 | 342 | 54.29% |
| CRM220916P00125000 | 2022-05-27 12:14PM EDT | 125.00 | 3.84 | 3.70 | 3.85 | -0.51 | -11.72% | 53 | 617 | 52.86% |
| CRM220916P00130000 | 2022-05-27 3:01PM EDT | 130.00 | 4.70 | 4.40 | 5.15 | -0.60 | -11.32% | 131 | 252 | 52.21% |
| CRM220916P00135000 | 2022-05-27 11:03AM EDT | 135.00 | 6.30 | 5.40 | 5.65 | -0.10 | -1.56% | 15 | 620 | 50.37% |
| CRM220916P00140000 | 2022-05-27 1:20PM EDT | 140.00 | 6.92 | 6.40 | 6.75 | -0.68 | -8.95% | 26 | 941 | 48.90% |
| CRM220916P00145000 | 2022-05-27 3:27PM EDT | 145.00 | 8.00 | 7.65 | 8.20 | -1.20 | -13.04% | 3 | 429 | 48.05% |
| CRM220916P00150000 | 2022-05-27 12:52PM EDT | 150.00 | 9.95 | 9.30 | 9.75 | -0.85 | -7.87% | 12 | 1,027 | 46.89% |
| CRM220916P00155000 | 2022-05-27 12:51PM EDT | 155.00 | 11.80 | 10.95 | 11.45 | -0.85 | -6.72% | 5 | 2,018 | 45.57% |
| CRM220916P00160000 | 2022-05-27 3:54PM EDT | 160.00 | 13.45 | 12.95 | 13.35 | -1.10 | -7.56% | 159 | 1,104 | 44.21% |
| CRM220916P00165000 | 2022-05-27 3:52PM EDT | 165.00 | 15.80 | 15.15 | 15.95 | -1.30 | -7.60% | 211 | 1,547 | 44.18% |
| CRM220916P00170000 | 2022-05-27 11:18AM EDT | 170.00 | 18.70 | 17.55 | 18.25 | -0.75 | -3.86% | 21 | 1,074 | 42.64% |
| CRM220916P00175000 | 2022-05-27 12:51PM EDT | 175.00 | 21.65 | 20.45 | 21.10 | -1.05 | -4.63% | 9 | 709 | 41.96% |
| CRM220916P00180000 | 2022-05-27 11:46AM EDT | 180.00 | 24.87 | 23.60 | 24.10 | -3.35 | -11.87% | 1 | 1,893 | 41.02% |
| CRM220916P00185000 | 2022-05-20 1:16PM EDT | 185.00 | 34.85 | 26.90 | 27.35 | 0.00 | - | 1 | 1,475 | 40.12% |
| CRM220916P00190000 | 2022-05-26 12:27PM EDT | 190.00 | 32.90 | 29.75 | 31.05 | 0.00 | - | 2 | 699 | 39.91% |
| CRM220916P00195000 | 2022-05-24 2:45PM EDT | 195.00 | 41.58 | 34.00 | 34.80 | 0.00 | - | 7 | 2,113 | 39.22% |
| CRM220916P00200000 | 2022-05-27 9:47AM EDT | 200.00 | 41.67 | 37.95 | 38.95 | -4.21 | -9.18% | 2 | 1,469 | 39.31% |
| CRM220916P00210000 | 2022-05-23 2:58PM EDT | 210.00 | 52.22 | 46.45 | 47.35 | 0.00 | - | 1 | 2,055 | 38.15% |
| CRM220916P00220000 | 2022-05-27 2:30PM EDT | 220.00 | 56.83 | 54.75 | 56.75 | -4.11 | -6.74% | 1 | 1,818 | 39.75% |
| CRM220916P00230000 | 2022-05-26 3:18PM EDT | 230.00 | 68.60 | 64.70 | 66.05 | 0.00 | - | 10 | 1,334 | 39.34% |
| CRM220916P00240000 | 2022-05-27 9:48AM EDT | 240.00 | 78.61 | 74.35 | 75.60 | +0.83 | +1.07% | 2 | 1,441 | 38.99% |
| CRM220916P00250000 | 2022-05-27 10:45AM EDT | 250.00 | 87.05 | 84.45 | 85.80 | -5.17 | -5.61% | 4 | 787 | 44.31% |
| CRM220916P00260000 | 2022-05-27 12:23PM EDT | 260.00 | 95.43 | 94.05 | 96.15 | -3.62 | -3.65% | 1 | 342 | 50.66% |
| CRM220916P00270000 | 2022-05-20 3:35PM EDT | 270.00 | 112.06 | 104.30 | 106.25 | 0.00 | - | 3 | 156 | 54.64% |
| CRM220916P00280000 | 2022-05-12 11:50AM EDT | 280.00 | 116.00 | 114.10 | 116.05 | 0.00 | - | 3 | 0 | 55.86% |
| CRM220916P00290000 | 2022-04-21 3:08PM EDT | 290.00 | 112.13 | 129.65 | 131.65 | 0.00 | - | 37 | 1 | 85.57% |
| CRM220916P00300000 | 2022-05-27 12:44PM EDT | 300.00 | 135.45 | 134.20 | 136.20 | +0.70 | +0.52% | 3 | 0 | 62.77% |
| CRM220916P00310000 | 2022-03-07 11:11AM EDT | 310.00 | 111.07 | 107.10 | 111.35 | 0.00 | - | 33 | 97 | 0.00% |
| CRM220916P00320000 | 2022-02-03 12:29PM EDT | 320.00 | 107.64 | 116.65 | 119.05 | 0.00 | - | 6 | 24 | 0.00% |
| CRM220916P00330000 | 2022-03-01 10:49AM EDT | 330.00 | 120.50 | 113.30 | 115.20 | 0.00 | - | 1 | 18 | 0.00% |
| CRM220916P00340000 | 2022-03-16 11:19AM EDT | 340.00 | 136.05 | 149.10 | 151.70 | 0.00 | - | 11 | 0 | 0.00% |
| CRM220916P00350000 | 2022-01-21 4:26PM EDT | 350.00 | 131.27 | 151.15 | 155.50 | 0.00 | - | 1 | 27 | 0.00% |
| CRM220916P00360000 | 2022-01-24 12:28PM EDT | 360.00 | 150.25 | 162.10 | 165.50 | 0.00 | - | 2 | 40 | 0.00% |
| CRM220916P00370000 | 2021-11-15 3:36PM EDT | 370.00 | 77.45 | 111.80 | 114.30 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00380000 | 2021-11-15 3:36PM EDT | 380.00 | 85.55 | 120.65 | 123.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220916P00390000 | 2021-12-02 2:30PM EDT | 390.00 | 133.05 | 136.15 | 137.45 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00400000 | 2021-11-15 2:19PM EDT | 400.00 | 101.40 | 139.25 | 142.60 | 0.00 | - | 2 | 21 | 0.00% |
| CRM220916P00410000 | 2021-11-15 2:23PM EDT | 410.00 | 110.50 | 149.40 | 152.65 | 0.00 | - | - | 32 | 0.00% |
| CRM220916P00440000 | 2022-03-02 10:36AM EDT | 440.00 | 231.59 | 227.30 | 230.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
