Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,231.87 -12.68 (-0.39%) Nikkei
28,146.68 -136.35 (-0.48%) Hang Seng
17,229.34 -344.24 (-1.96%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,182.82 -352.96 (-2.13%) CMC Crypto 200
379.42 -3.23 (-0.84%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00075000 | 2022-09-28 2:06PM EST | 75.00 | 75.60 | 87.50 | 89.10 | 0.00 | - | - | 1 | 377.39% |
| CRM221216C00080000 | 2022-11-17 1:25PM EST | 80.00 | 71.87 | 73.20 | 74.20 | 0.00 | - | 1 | 15 | 145.90% |
| CRM221216C00090000 | 2022-11-08 2:46PM EST | 90.00 | 57.75 | 63.20 | 64.05 | 0.00 | - | 5 | 2 | 117.58% |
| CRM221216C00095000 | 2022-11-08 2:46PM EST | 95.00 | 52.85 | 57.95 | 59.20 | 0.00 | - | 5 | 2 | 103.52% |
| CRM221216C00100000 | 2022-11-23 11:32AM EST | 100.00 | 51.87 | 53.30 | 54.15 | 0.00 | - | 4 | 71 | 102.05% |
| CRM221216C00105000 | 2022-11-10 11:32AM EST | 105.00 | 50.10 | 48.35 | 49.10 | 0.00 | - | 1 | 12 | 91.99% |
| CRM221216C00110000 | 2022-10-31 11:36AM EST | 110.00 | 54.05 | 43.50 | 44.20 | 0.00 | - | 1 | 19 | 86.96% |
| CRM221216C00115000 | 2022-11-15 2:57PM EST | 115.00 | 49.43 | 38.60 | 39.25 | 0.00 | - | 12 | 53 | 79.44% |
| CRM221216C00120000 | 2022-11-23 3:53PM EST | 120.00 | 33.20 | 33.75 | 34.45 | 0.00 | - | 1 | 168 | 74.07% |
| CRM221216C00125000 | 2022-11-21 3:57PM EST | 125.00 | 21.99 | 29.15 | 29.75 | 0.00 | - | 6 | 103 | 70.90% |
| CRM221216C00130000 | 2022-11-22 3:58PM EST | 130.00 | 21.34 | 24.75 | 25.10 | 0.00 | - | 1 | 227 | 67.53% |
| CRM221216C00135000 | 2022-11-25 10:27AM EST | 135.00 | 19.70 | 20.40 | 20.80 | +1.42 | +7.77% | 1 | 69 | 64.40% |
| CRM221216C00136000 | 2022-11-23 12:57PM EST | 136.00 | 17.15 | 19.60 | 19.95 | +17.15 | - | - | 6 | 63.92% |
| CRM221216C00137000 | 2022-11-23 2:00PM EST | 137.00 | 17.80 | 18.75 | 19.10 | +17.80 | - | - | 10 | 63.04% |
| CRM221216C00138000 | 2022-11-25 10:13AM EST | 138.00 | 17.35 | 17.95 | 18.30 | +17.35 | - | 1 | 3 | 62.59% |
| CRM221216C00139000 | 2022-11-25 11:20AM EST | 139.00 | 17.70 | 17.15 | 17.50 | +17.70 | - | 1 | 9 | 62.01% |
| CRM221216C00140000 | 2022-11-23 2:02PM EST | 140.00 | 15.95 | 16.35 | 16.70 | 0.00 | - | 27 | 220 | 61.30% |
| CRM221216C00141000 | 2022-11-23 11:23AM EST | 141.00 | 15.00 | 15.60 | 15.95 | +15.00 | - | - | 12 | 60.96% |
| CRM221216C00142000 | 2022-11-23 2:00PM EST | 142.00 | 14.40 | 14.90 | 15.20 | +14.40 | - | - | 5 | 60.69% |
| CRM221216C00143000 | 2022-11-25 10:29AM EST | 143.00 | 13.75 | 14.15 | 14.50 | +13.75 | - | 1 | 0 | 60.29% |
| CRM221216C00144000 | 2022-11-25 12:09PM EST | 144.00 | 13.90 | 13.45 | 13.80 | +13.90 | - | 4 | 5 | 59.96% |
| CRM221216C00145000 | 2022-11-25 12:04PM EST | 145.00 | 13.20 | 12.75 | 13.05 | +1.01 | +8.29% | 7 | 1,090 | 59.30% |
| CRM221216C00146000 | 2022-11-25 12:01PM EST | 146.00 | 12.60 | 12.10 | 12.35 | +12.60 | - | 2 | 71 | 58.92% |
| CRM221216C00147000 | 2022-11-25 10:08AM EST | 147.00 | 11.00 | 11.45 | 11.75 | +11.00 | - | 1 | 134 | 58.79% |
| CRM221216C00148000 | 2022-11-25 10:21AM EST | 148.00 | 10.29 | 10.85 | 11.10 | +10.29 | - | 6 | 317 | 58.51% |
| CRM221216C00149000 | 2022-11-25 12:09PM EST | 149.00 | 10.59 | 10.20 | 10.45 | +10.59 | - | 2 | 660 | 57.91% |
| CRM221216C00150000 | 2022-11-25 12:49PM EST | 150.00 | 10.03 | 9.65 | 9.85 | +0.81 | +8.79% | 76 | 1,620 | 57.72% |
| CRM221216C00152500 | 2022-11-25 12:28PM EST | 152.50 | 8.59 | 8.25 | 8.40 | +8.59 | - | 57 | 229 | 56.74% |
| CRM221216C00155000 | 2022-11-25 12:47PM EST | 155.00 | 7.30 | 7.00 | 7.15 | +0.55 | +8.15% | 106 | 2,871 | 56.14% |
| CRM221216C00157500 | 2022-11-25 11:12AM EST | 157.50 | 6.10 | 5.80 | 6.00 | +6.10 | - | 25 | 85 | 55.18% |
| CRM221216C00160000 | 2022-11-25 12:57PM EST | 160.00 | 4.75 | 4.80 | 4.95 | +0.18 | +3.94% | 422 | 1,573 | 54.39% |
| CRM221216C00162500 | 2022-11-25 11:55AM EST | 162.50 | 4.15 | 3.90 | 4.05 | +4.15 | - | 30 | 808 | 53.61% |
| CRM221216C00165000 | 2022-11-25 12:59PM EST | 165.00 | 3.20 | 3.10 | 3.25 | +0.26 | +8.84% | 40 | 7,762 | 52.69% |
| CRM221216C00167500 | 2022-11-25 12:03PM EST | 167.50 | 2.69 | 2.48 | 2.61 | +2.69 | - | 9 | 49 | 52.25% |
| CRM221216C00170000 | 2022-11-25 12:52PM EST | 170.00 | 2.00 | 1.94 | 2.02 | +0.19 | +10.50% | 99 | 2,344 | 51.47% |
| CRM221216C00172500 | 2022-11-25 10:35AM EST | 172.50 | 1.53 | 1.50 | 1.57 | +1.53 | - | 5 | 60 | 50.93% |
| CRM221216C00175000 | 2022-11-25 12:59PM EST | 175.00 | 1.16 | 1.16 | 1.20 | +0.09 | +8.41% | 95 | 4,643 | 50.49% |
| CRM221216C00177500 | 2022-11-25 12:32PM EST | 177.50 | 0.95 | 0.86 | 0.91 | +0.95 | - | 15 | 18 | 50.32% |
| CRM221216C00180000 | 2022-11-25 12:48PM EST | 180.00 | 0.71 | 0.64 | 0.69 | +0.06 | +9.23% | 65 | 3,588 | 50.05% |
| CRM221216C00185000 | 2022-11-25 12:07PM EST | 185.00 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 25 | 5,221 | 49.95% |
| CRM221216C00190000 | 2022-11-25 11:53AM EST | 190.00 | 0.23 | 0.20 | 0.26 | +0.04 | +21.05% | 24 | 2,182 | 50.10% |
| CRM221216C00195000 | 2022-11-25 12:50PM EST | 195.00 | 0.16 | 0.10 | 0.16 | +0.05 | +45.45% | 17 | 987 | 50.29% |
| CRM221216C00200000 | 2022-11-25 11:52AM EST | 200.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 19 | 1,522 | 50.20% |
| CRM221216C00210000 | 2022-11-23 11:44AM EST | 210.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 2,584 | 55.86% |
| CRM221216C00220000 | 2022-11-22 3:57PM EST | 220.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 1,171 | 62.11% |
| CRM221216C00225000 | 2022-11-21 2:11PM EST | 225.00 | 0.03 | 0.00 | 0.08 | +0.03 | - | - | 2 | 64.45% |
| CRM221216C00230000 | 2022-11-25 10:34AM EST | 230.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 1 | 652 | 66.80% |
| CRM221216C00240000 | 2022-11-22 3:34PM EST | 240.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 731 | 69.14% |
| CRM221216C00250000 | 2022-11-08 3:38PM EST | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,169 | 76.17% |
| CRM221216C00260000 | 2022-11-08 11:17AM EST | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 419 | 81.64% |
| CRM221216C00270000 | 2022-10-14 12:39PM EST | 270.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 467 | 89.45% |
| CRM221216C00280000 | 2022-11-07 11:36AM EST | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 821 | 87.50% |
| CRM221216C00290000 | 2022-11-21 9:30AM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,587 | 92.19% |
| CRM221216C00300000 | 2022-11-10 3:26PM EST | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 152 | 96.88% |
| CRM221216C00310000 | 2022-11-15 9:38AM EST | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 156 | 92.19% |
| CRM221216C00320000 | 2022-10-10 2:06PM EST | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 21 | 109.38% |
| CRM221216C00330000 | 2022-10-27 8:54AM EST | 330.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 56 | 426 | 116.80% |
| CRM221216C00340000 | 2022-10-06 2:45PM EST | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 106 | 112.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00070000 | 2022-11-18 10:56AM EST | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 1,174 | 126.56% |
| CRM221216P00075000 | 2022-11-15 10:28AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 114.06% |
| CRM221216P00080000 | 2022-11-04 2:44PM EST | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 74 | 225 | 104.69% |
| CRM221216P00085000 | 2022-11-23 11:07AM EST | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 197 | 90.63% |
| CRM221216P00090000 | 2022-11-25 11:11AM EST | 90.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 167 | 82.81% |
| CRM221216P00095000 | 2022-11-25 12:17PM EST | 95.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 59 | 926 | 78.52% |
| CRM221216P00100000 | 2022-11-25 12:16PM EST | 100.00 | 0.08 | 0.05 | 0.13 | -0.05 | -38.46% | 30 | 2,459 | 82.23% |
| CRM221216P00105000 | 2022-11-23 3:19PM EST | 105.00 | 0.14 | 0.06 | 0.16 | 0.00 | - | 1 | 695 | 75.78% |
| CRM221216P00110000 | 2022-11-25 12:18PM EST | 110.00 | 0.16 | 0.16 | 0.20 | -0.13 | -44.83% | 3 | 868 | 72.66% |
| CRM221216P00115000 | 2022-11-25 10:52AM EST | 115.00 | 0.30 | 0.25 | 0.35 | -0.14 | -31.82% | 20 | 663 | 70.02% |
| CRM221216P00120000 | 2022-11-25 12:29PM EST | 120.00 | 0.49 | 0.45 | 0.52 | -0.08 | -14.04% | 57 | 4,843 | 67.29% |
| CRM221216P00125000 | 2022-11-25 12:50PM EST | 125.00 | 0.78 | 0.72 | 0.77 | -0.15 | -16.13% | 19 | 1,607 | 64.11% |
| CRM221216P00130000 | 2022-11-25 12:50PM EST | 130.00 | 1.17 | 1.17 | 1.22 | -0.19 | -13.97% | 74 | 2,505 | 62.01% |
| CRM221216P00135000 | 2022-11-25 12:55PM EST | 135.00 | 1.85 | 1.82 | 1.91 | -0.27 | -12.74% | 52 | 3,130 | 59.99% |
| CRM221216P00136000 | 2022-11-23 3:51PM EST | 136.00 | 2.26 | 1.97 | 2.07 | +2.26 | - | - | 200 | 59.47% |
| CRM221216P00137000 | 2022-11-25 11:43AM EST | 137.00 | 2.20 | 2.18 | 2.26 | +2.20 | - | 2 | 106 | 59.30% |
| CRM221216P00138000 | 2022-11-25 12:29PM EST | 138.00 | 2.37 | 2.35 | 2.46 | +2.37 | - | 5 | 25 | 58.84% |
| CRM221216P00139000 | 2022-11-25 12:25PM EST | 139.00 | 2.56 | 2.56 | 2.66 | +2.56 | - | 8 | 23 | 58.45% |
| CRM221216P00140000 | 2022-11-25 12:58PM EST | 140.00 | 2.84 | 2.80 | 2.89 | -0.40 | -12.35% | 1,045 | 6,845 | 58.22% |
| CRM221216P00141000 | 2022-11-25 9:58AM EST | 141.00 | 3.40 | 3.05 | 3.15 | +3.40 | - | 13 | 86 | 58.02% |
| CRM221216P00142000 | 2022-11-25 12:53PM EST | 142.00 | 3.30 | 3.30 | 3.40 | +3.30 | - | 44 | 12 | 57.63% |
| CRM221216P00143000 | 2022-11-25 12:29PM EST | 143.00 | 3.53 | 3.55 | 3.65 | +3.53 | - | 21 | 8 | 57.10% |
| CRM221216P00144000 | 2022-11-25 10:40AM EST | 144.00 | 3.90 | 3.85 | 3.95 | +3.90 | - | 25 | 8 | 56.86% |
| CRM221216P00145000 | 2022-11-25 12:58PM EST | 145.00 | 4.17 | 4.10 | 4.25 | -0.50 | -10.71% | 92 | 2,948 | 56.27% |
| CRM221216P00146000 | 2022-11-25 10:17AM EST | 146.00 | 4.80 | 4.40 | 4.60 | +4.80 | - | 1 | 84 | 55.97% |
| CRM221216P00147000 | 2022-11-25 10:17AM EST | 147.00 | 5.15 | 4.80 | 4.95 | +5.15 | - | 2 | 100 | 55.90% |
| CRM221216P00148000 | 2022-11-25 11:29AM EST | 148.00 | 5.32 | 5.15 | 5.30 | +5.32 | - | 988 | 1,454 | 55.48% |
| CRM221216P00149000 | 2022-11-25 9:58AM EST | 149.00 | 6.11 | 5.55 | 5.70 | +6.11 | - | 3 | 635 | 55.30% |
| CRM221216P00150000 | 2022-11-25 12:53PM EST | 150.00 | 6.00 | 5.95 | 6.05 | -0.70 | -10.45% | 201 | 2,944 | 54.79% |
| CRM221216P00152500 | 2022-11-25 12:34PM EST | 152.50 | 6.98 | 7.00 | 7.20 | +6.98 | - | 93 | 8 | 54.04% |
| CRM221216P00155000 | 2022-11-25 12:42PM EST | 155.00 | 8.15 | 8.25 | 8.40 | -0.90 | -9.94% | 79 | 2,230 | 53.27% |
| CRM221216P00157500 | 2022-11-25 11:56AM EST | 157.50 | 9.41 | 9.55 | 9.75 | +9.41 | - | 26 | 4 | 52.27% |
| CRM221216P00160000 | 2022-11-25 12:42PM EST | 160.00 | 10.86 | 11.00 | 11.25 | -1.24 | -10.25% | 8 | 1,801 | 51.40% |
| CRM221216P00162500 | 2022-11-25 10:07AM EST | 162.50 | 13.70 | 12.60 | 12.85 | +13.70 | - | 3 | 5 | 50.49% |
| CRM221216P00165000 | 2022-11-25 12:59PM EST | 165.00 | 14.50 | 14.35 | 14.60 | -1.09 | -6.99% | 11 | 4,175 | 50.81% |
| CRM221216P00170000 | 2022-11-25 11:09AM EST | 170.00 | 18.10 | 18.10 | 18.50 | -2.35 | -11.49% | 20 | 893 | 50.15% |
| CRM221216P00175000 | 2022-11-25 11:09AM EST | 175.00 | 22.25 | 22.20 | 22.70 | -3.15 | -12.40% | 10 | 643 | 48.78% |
| CRM221216P00180000 | 2022-11-25 9:59AM EST | 180.00 | 28.25 | 26.75 | 27.25 | -0.80 | -2.75% | 1 | 723 | 48.41% |
| CRM221216P00185000 | 2022-11-23 10:33AM EST | 185.00 | 34.46 | 31.40 | 32.10 | 0.00 | - | 1 | 182 | 51.22% |
| CRM221216P00190000 | 2022-11-23 12:53PM EST | 190.00 | 40.00 | 36.30 | 37.00 | 0.00 | - | 2 | 86 | 54.05% |
| CRM221216P00195000 | 2022-11-22 2:37PM EST | 195.00 | 46.50 | 41.25 | 42.15 | 0.00 | - | 375 | 2 | 63.38% |
| CRM221216P00200000 | 2022-11-23 3:27PM EST | 200.00 | 48.10 | 46.25 | 47.15 | 0.00 | - | 260 | 141 | 68.51% |
| CRM221216P00210000 | 2022-11-23 3:37PM EST | 210.00 | 57.35 | 56.20 | 57.20 | 0.00 | - | 38 | 18 | 55.86% |
| CRM221216P00220000 | 2022-11-25 12:55PM EST | 220.00 | 66.70 | 66.15 | 67.00 | -1.00 | -1.48% | 1 | 12 | 82.03% |
| CRM221216P00225000 | 2022-11-22 12:27PM EST | 225.00 | 77.75 | 71.25 | 72.00 | +77.75 | - | - | 0 | 86.13% |
| CRM221216P00230000 | 2022-11-23 3:37PM EST | 230.00 | 78.00 | 76.30 | 77.05 | 0.00 | - | 193 | 102 | 64.84% |
| CRM221216P00240000 | 2022-10-26 2:02PM EST | 240.00 | 79.80 | 85.95 | 87.00 | 0.00 | - | 1 | 0 | 97.66% |
| CRM221216P00250000 | 2022-10-28 12:08PM EST | 250.00 | 88.00 | 96.05 | 97.35 | 0.00 | - | 1 | 0 | 82.03% |
| CRM221216P00260000 | 2022-09-21 11:00AM EST | 260.00 | 109.07 | 101.85 | 103.35 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00270000 | 2022-06-15 8:40AM EST | 270.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00280000 | 2022-08-15 12:19PM EST | 280.00 | 88.95 | 120.00 | 120.75 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00290000 | 2022-03-31 11:45AM EST | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 0.00% |
| CRM221216P00300000 | 2022-08-25 10:25AM EST | 300.00 | 133.45 | 152.15 | 154.15 | 0.00 | - | 1 | 0 | 244.53% |
| CRM221216P00310000 | 2022-04-21 10:29AM EST | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00320000 | 2022-03-17 9:47AM EST | 320.00 | 114.00 | 128.85 | 131.55 | 0.00 | - | 18 | 41 | 0.00% |
| CRM221216P00330000 | 2022-02-02 2:16PM EST | 330.00 | 108.25 | 126.85 | 129.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRM221216P00340000 | 2022-02-03 11:29AM EST | 340.00 | 127.70 | 136.25 | 139.20 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
