Singapore markets close in 26 minutes
Straits Times Index
3,270.82 -31.14 (-0.94%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,507.82 +41.91 (+0.56%) BTC-USD
23,989.76 -478.08 (-1.95%) CMC Crypto 200
569.95 -4.79 (-0.83%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00080000 | 2022-08-03 1:23PM EDT | 80.00 | 111.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00090000 | 2022-08-08 12:59PM EDT | 90.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00095000 | 2022-06-03 10:42AM EDT | 95.00 | 93.60 | 75.55 | 76.95 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216C00100000 | 2022-07-19 11:33AM EDT | 100.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM221216C00105000 | 2022-05-25 11:42AM EDT | 105.00 | 58.30 | 81.05 | 82.90 | 0.00 | - | - | 1 | 61.11% |
| CRM221216C00110000 | 2022-07-27 3:50PM EDT | 110.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221216C00120000 | 2022-08-11 3:45PM EDT | 120.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM221216C00125000 | 2022-07-15 10:41AM EDT | 125.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00130000 | 2022-07-15 9:45AM EDT | 130.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM221216C00135000 | 2022-08-08 11:53AM EDT | 135.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216C00140000 | 2022-07-15 10:51AM EDT | 140.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00145000 | 2022-06-21 12:58PM EDT | 145.00 | 34.20 | 47.15 | 48.10 | 0.00 | - | 3 | 15 | 52.45% |
| CRM221216C00150000 | 2022-08-09 1:15PM EDT | 150.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00155000 | 2022-08-09 9:56AM EDT | 155.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00160000 | 2022-08-01 10:19AM EDT | 160.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00165000 | 2022-08-08 11:17AM EDT | 165.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216C00170000 | 2022-08-10 3:15PM EDT | 170.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216C00175000 | 2022-08-11 11:11AM EDT | 175.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221216C00180000 | 2022-08-11 10:55AM EDT | 180.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221216C00185000 | 2022-08-10 2:34PM EDT | 185.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM221216C00190000 | 2022-08-11 3:02PM EDT | 190.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM221216C00195000 | 2022-08-11 3:11PM EDT | 195.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CRM221216C00200000 | 2022-08-11 3:11PM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRM221216C00210000 | 2022-08-11 2:28PM EDT | 210.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| CRM221216C00220000 | 2022-08-11 1:34PM EDT | 220.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM221216C00230000 | 2022-08-11 10:22AM EDT | 230.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRM221216C00240000 | 2022-08-11 3:09PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM221216C00250000 | 2022-08-11 3:46PM EDT | 250.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CRM221216C00260000 | 2022-08-10 3:03PM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM221216C00270000 | 2022-08-11 3:59PM EDT | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM221216C00280000 | 2022-08-10 12:09PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM221216C00290000 | 2022-08-05 10:26AM EDT | 290.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRM221216C00300000 | 2022-08-11 12:02PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM221216C00310000 | 2022-08-05 10:36AM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM221216C00320000 | 2022-08-10 10:09AM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM221216C00330000 | 2022-08-05 1:02PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM221216C00340000 | 2022-08-05 1:02PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00080000 | 2022-08-01 12:32PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM221216P00085000 | 2022-07-27 11:18AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM221216P00090000 | 2022-08-05 3:19PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM221216P00095000 | 2022-08-10 12:25PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM221216P00100000 | 2022-08-11 11:38AM EDT | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM221216P00105000 | 2022-08-11 3:05PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CRM221216P00110000 | 2022-08-10 3:30PM EDT | 110.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM221216P00115000 | 2022-08-10 3:30PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM221216P00120000 | 2022-08-11 1:48PM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRM221216P00125000 | 2022-08-11 10:59AM EDT | 125.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM221216P00130000 | 2022-08-11 12:45PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM221216P00135000 | 2022-08-10 2:37PM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CRM221216P00140000 | 2022-08-11 12:20PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM221216P00145000 | 2022-08-10 2:08PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM221216P00150000 | 2022-08-11 3:40PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRM221216P00155000 | 2022-08-11 11:27AM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM221216P00160000 | 2022-08-11 12:36PM EDT | 160.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRM221216P00165000 | 2022-08-11 3:34PM EDT | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM221216P00170000 | 2022-08-11 3:50PM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRM221216P00175000 | 2022-08-11 11:06AM EDT | 175.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRM221216P00180000 | 2022-08-11 3:34PM EDT | 180.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRM221216P00185000 | 2022-08-11 12:35PM EDT | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRM221216P00190000 | 2022-08-11 3:09PM EDT | 190.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM221216P00195000 | 2022-08-10 10:21AM EDT | 195.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00200000 | 2022-08-11 10:17AM EDT | 200.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM221216P00210000 | 2022-08-08 10:34AM EDT | 210.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00220000 | 2022-08-09 9:37AM EDT | 220.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00230000 | 2022-08-04 3:48PM EDT | 230.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00240000 | 2022-08-10 9:40AM EDT | 240.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00250000 | 2022-08-09 12:30PM EDT | 250.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00260000 | 2022-07-28 11:54AM EDT | 260.00 | 78.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 270.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00280000 | 2022-07-05 1:59PM EDT | 280.00 | 109.35 | 88.05 | 89.35 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00290000 | 2022-03-31 12:45PM EDT | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 81.83% |
| CRM221216P00300000 | 2022-07-20 3:07PM EDT | 300.00 | 116.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00310000 | 2022-04-21 11:29AM EDT | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 130.21% |
| CRM221216P00320000 | 2022-03-17 10:47AM EDT | 320.00 | 114.00 | 128.85 | 131.55 | 0.00 | - | 18 | 41 | 0.00% |
| CRM221216P00330000 | 2022-02-02 3:16PM EDT | 330.00 | 108.25 | 126.85 | 129.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRM221216P00340000 | 2022-02-03 12:29PM EDT | 340.00 | 127.70 | 136.25 | 139.20 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
