Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,955.04 -22.49 (-0.57%) Dow
32,305.13 -126.95 (-0.39%) Nasdaq
11,655.78 -113.06 (-0.96%) Bitcoin USD
26,901.93 -191.63 (-0.71%) CMC Crypto 200
589.36 +346.68 (+142.85%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230421C00085000 | 2023-03-02 11:12AM EDT | 85.00 | 102.69 | 106.65 | 107.50 | 0.00 | - | 2 | 2 | 154.88% |
| CRM230421C00090000 | 2023-03-01 1:06PM EDT | 90.00 | 76.59 | 101.60 | 102.55 | 0.00 | - | - | 1 | 147.56% |
| CRM230421C00100000 | 2023-03-22 2:13PM EDT | 100.00 | 90.15 | 91.95 | 92.75 | 0.00 | - | - | 1 | 118.36% |
| CRM230421C00105000 | 2023-03-01 10:41AM EDT | 105.00 | 60.82 | 86.70 | 87.60 | 0.00 | - | - | 1 | 92.58% |
| CRM230421C00115000 | 2023-03-02 2:59PM EDT | 115.00 | 73.35 | 77.00 | 77.75 | 0.00 | - | 2 | 3 | 96.68% |
| CRM230421C00120000 | 2023-03-14 12:20PM EDT | 120.00 | 64.09 | 71.80 | 72.65 | 0.00 | - | 3 | 9 | 80.66% |
| CRM230421C00125000 | 2023-02-09 10:30AM EDT | 125.00 | 50.05 | 48.30 | 49.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRM230421C00130000 | 2023-03-20 3:58PM EDT | 130.00 | 55.97 | 62.05 | 62.70 | 0.00 | - | 3 | 12 | 76.03% |
| CRM230421C00135000 | 2023-03-27 12:50PM EDT | 135.00 | 57.00 | 57.15 | 57.85 | 0.00 | - | 6 | 67 | 73.93% |
| CRM230421C00140000 | 2023-03-28 9:43AM EDT | 140.00 | 52.60 | 52.10 | 52.65 | +2.15 | +4.26% | 1 | 21 | 63.38% |
| CRM230421C00145000 | 2023-03-27 1:56PM EDT | 145.00 | 47.16 | 47.25 | 47.60 | 0.00 | - | 3 | 119 | 58.89% |
| CRM230421C00150000 | 2023-03-27 1:56PM EDT | 150.00 | 42.22 | 42.30 | 42.65 | 0.00 | - | 3 | 365 | 54.15% |
| CRM230421C00155000 | 2023-03-27 3:05PM EDT | 155.00 | 37.40 | 37.35 | 37.65 | 0.00 | - | 100 | 405 | 51.86% |
| CRM230421C00157500 | 2023-03-24 12:52PM EDT | 157.50 | 31.98 | 35.00 | 35.15 | 0.00 | - | 1 | 1 | 48.71% |
| CRM230421C00160000 | 2023-03-28 1:36PM EDT | 160.00 | 32.59 | 32.50 | 32.80 | +0.14 | +0.43% | 1 | 460 | 48.07% |
| CRM230421C00162500 | 2023-03-27 3:37PM EDT | 162.50 | 30.10 | 30.15 | 30.40 | 0.00 | - | 16 | 17 | 46.29% |
| CRM230421C00165000 | 2023-03-28 1:43PM EDT | 165.00 | 27.85 | 27.75 | 28.05 | +0.25 | +0.91% | 22 | 3,241 | 44.95% |
| CRM230421C00167500 | 2023-03-24 12:04PM EDT | 167.50 | 22.50 | 25.35 | 25.70 | 0.00 | - | 14 | 24 | 43.29% |
| CRM230421C00170000 | 2023-03-28 1:22PM EDT | 170.00 | 23.80 | 23.10 | 23.35 | +0.74 | +3.21% | 20 | 3,766 | 41.37% |
| CRM230421C00172500 | 2023-03-27 10:48AM EDT | 172.50 | 19.85 | 20.80 | 21.10 | 0.00 | - | 1 | 2 | 40.11% |
| CRM230421C00175000 | 2023-03-28 1:34PM EDT | 175.00 | 18.85 | 18.55 | 18.85 | +0.78 | +4.32% | 6 | 7,538 | 38.46% |
| CRM230421C00177500 | 2023-03-28 1:34PM EDT | 177.50 | 16.70 | 16.40 | 16.75 | +0.06 | +0.36% | 10 | 132 | 37.56% |
| CRM230421C00180000 | 2023-03-28 1:58PM EDT | 180.00 | 14.24 | 14.40 | 14.60 | -0.31 | -2.13% | 66 | 23,695 | 35.82% |
| CRM230421C00182500 | 2023-03-28 1:34PM EDT | 182.50 | 12.65 | 12.45 | 12.65 | -0.27 | -2.09% | 22 | 144 | 34.86% |
| CRM230421C00185000 | 2023-03-28 1:49PM EDT | 185.00 | 10.55 | 10.65 | 10.80 | -0.13 | -1.22% | 83 | 5,073 | 33.90% |
| CRM230421C00187500 | 2023-03-28 1:40PM EDT | 187.50 | 8.90 | 8.90 | 9.00 | -0.19 | -2.09% | 23 | 481 | 32.57% |
| CRM230421C00190000 | 2023-03-28 1:59PM EDT | 190.00 | 7.20 | 7.30 | 7.45 | -0.15 | -2.04% | 252 | 9,602 | 31.87% |
| CRM230421C00192500 | 2023-03-28 1:59PM EDT | 192.50 | 5.82 | 5.95 | 6.05 | -0.04 | -0.68% | 102 | 561 | 31.18% |
| CRM230421C00195000 | 2023-03-28 2:16PM EDT | 195.00 | 4.75 | 4.70 | 4.75 | +0.15 | +3.26% | 236 | 9,777 | 30.19% |
| CRM230421C00197500 | 2023-03-28 1:09PM EDT | 197.50 | 3.95 | 3.65 | 3.75 | +0.25 | +6.76% | 55 | 298 | 29.90% |
| CRM230421C00200000 | 2023-03-28 2:08PM EDT | 200.00 | 2.75 | 2.80 | 2.86 | -0.06 | -2.14% | 297 | 5,983 | 29.36% |
| CRM230421C00202500 | 2023-03-28 2:06PM EDT | 202.50 | 2.09 | 2.09 | 2.15 | -0.07 | -3.24% | 27 | 119 | 28.98% |
| CRM230421C00205000 | 2023-03-28 2:14PM EDT | 205.00 | 1.58 | 1.55 | 1.61 | +0.03 | +1.94% | 29 | 318 | 28.83% |
| CRM230421C00207500 | 2023-03-28 1:10PM EDT | 207.50 | 1.30 | 1.14 | 1.19 | +0.14 | +12.07% | 39 | 127 | 28.75% |
| CRM230421C00210000 | 2023-03-28 2:10PM EDT | 210.00 | 0.83 | 0.82 | 0.87 | -0.01 | -1.19% | 254 | 3,961 | 28.71% |
| CRM230421C00212500 | 2023-03-28 2:06PM EDT | 212.50 | 0.61 | 0.60 | 0.64 | 0.00 | - | 15 | 92 | 28.86% |
| CRM230421C00215000 | 2023-03-28 11:31AM EDT | 215.00 | 0.47 | 0.43 | 0.45 | +0.03 | +6.82% | 16 | 74 | 28.76% |
| CRM230421C00220000 | 2023-03-28 1:33PM EDT | 220.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 76 | 8,608 | 29.25% |
| CRM230421C00225000 | 2023-03-28 1:14PM EDT | 225.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 22 | 36 | 30.23% |
| CRM230421C00230000 | 2023-03-28 10:00AM EDT | 230.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 345 | 31.06% |
| CRM230421C00235000 | 2023-03-27 10:11AM EDT | 235.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 4 | 32.23% |
| CRM230421C00240000 | 2023-03-28 12:31PM EDT | 240.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 59 | 272 | 33.20% |
| CRM230421C00250000 | 2023-03-23 10:21AM EDT | 250.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 190 | 38.28% |
| CRM230421C00260000 | 2023-03-24 2:00PM EDT | 260.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 28 | 47.66% |
| CRM230421C00270000 | 2023-03-22 2:01PM EDT | 270.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 40 | 40 | 50.20% |
| CRM230421C00280000 | 2023-03-08 1:21PM EDT | 280.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 160 | 164 | 54.88% |
| CRM230421C00290000 | 2023-03-14 12:23PM EDT | 290.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 257 | 61.13% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230421P00080000 | 2023-03-02 11:07AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 126.17% |
| CRM230421P00085000 | 2023-02-23 10:30AM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 22 | 672 | 123.24% |
| CRM230421P00090000 | 2023-03-02 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 49 | 108.98% |
| CRM230421P00095000 | 2023-03-20 9:48AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 84.38% |
| CRM230421P00100000 | 2023-03-21 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 438 | 85.16% |
| CRM230421P00105000 | 2023-03-24 12:47PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 163 | 81.25% |
| CRM230421P00110000 | 2023-03-24 12:47PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 90 | 73.44% |
| CRM230421P00115000 | 2023-03-27 1:55PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 605 | 67.97% |
| CRM230421P00120000 | 2023-03-28 11:52AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 289 | 62.50% |
| CRM230421P00125000 | 2023-03-23 11:38AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 57.81% |
| CRM230421P00130000 | 2023-03-28 12:57PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 634 | 55.47% |
| CRM230421P00135000 | 2023-03-28 12:25PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 27 | 1,478 | 53.13% |
| CRM230421P00140000 | 2023-03-28 12:25PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 26 | 2,196 | 50.00% |
| CRM230421P00145000 | 2023-03-28 1:08PM EDT | 145.00 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 16 | 1,793 | 48.63% |
| CRM230421P00150000 | 2023-03-28 1:08PM EDT | 150.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 10 | 2,054 | 46.00% |
| CRM230421P00155000 | 2023-03-28 1:13PM EDT | 155.00 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 40 | 984 | 43.65% |
| CRM230421P00157500 | 2023-03-28 12:36PM EDT | 157.50 | 0.24 | 0.27 | 0.28 | -0.05 | -17.24% | 2 | 16 | 42.33% |
| CRM230421P00160000 | 2023-03-28 1:45PM EDT | 160.00 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 61 | 3,049 | 41.46% |
| CRM230421P00162500 | 2023-03-28 1:23PM EDT | 162.50 | 0.40 | 0.43 | 0.45 | -0.06 | -13.04% | 36 | 73 | 40.33% |
| CRM230421P00165000 | 2023-03-28 2:10PM EDT | 165.00 | 0.57 | 0.54 | 0.56 | 0.00 | - | 250 | 5,051 | 39.23% |
| CRM230421P00167500 | 2023-03-28 1:59PM EDT | 167.50 | 0.72 | 0.69 | 0.72 | -0.02 | -2.70% | 9 | 144 | 38.45% |
| CRM230421P00170000 | 2023-03-28 2:00PM EDT | 170.00 | 0.91 | 0.86 | 0.90 | -0.02 | -2.15% | 134 | 4,045 | 37.43% |
| CRM230421P00172500 | 2023-03-28 1:59PM EDT | 172.50 | 1.14 | 1.06 | 1.12 | -0.05 | -4.20% | 39 | 514 | 36.38% |
| CRM230421P00175000 | 2023-03-28 2:15PM EDT | 175.00 | 1.38 | 1.38 | 1.39 | -0.08 | -5.48% | 179 | 6,511 | 35.32% |
| CRM230421P00177500 | 2023-03-28 11:54AM EDT | 177.50 | 1.59 | 1.69 | 1.74 | -0.26 | -14.05% | 19 | 236 | 34.40% |
| CRM230421P00180000 | 2023-03-28 2:16PM EDT | 180.00 | 2.17 | 2.12 | 2.17 | -0.01 | -0.46% | 141 | 6,586 | 33.50% |
| CRM230421P00182500 | 2023-03-28 10:55AM EDT | 182.50 | 2.71 | 2.65 | 2.70 | -0.07 | -2.52% | 7 | 309 | 32.63% |
| CRM230421P00185000 | 2023-03-28 2:17PM EDT | 185.00 | 3.30 | 3.25 | 3.35 | -0.20 | -5.71% | 241 | 5,072 | 31.84% |
| CRM230421P00187500 | 2023-03-28 1:46PM EDT | 187.50 | 4.20 | 4.05 | 4.15 | +0.05 | +1.20% | 27 | 488 | 31.15% |
| CRM230421P00190000 | 2023-03-28 2:14PM EDT | 190.00 | 5.05 | 4.95 | 5.05 | -0.04 | -0.79% | 211 | 1,779 | 30.26% |
| CRM230421P00192500 | 2023-03-28 1:53PM EDT | 192.50 | 6.29 | 6.05 | 6.15 | +0.04 | +0.64% | 27 | 134 | 29.59% |
| CRM230421P00195000 | 2023-03-28 1:35PM EDT | 195.00 | 7.30 | 7.30 | 7.45 | -0.17 | -2.28% | 91 | 192 | 29.08% |
| CRM230421P00197500 | 2023-03-28 1:54PM EDT | 197.50 | 9.10 | 8.75 | 8.90 | +0.03 | +0.33% | 93 | 104 | 28.49% |
| CRM230421P00200000 | 2023-03-28 2:00PM EDT | 200.00 | 10.90 | 10.45 | 10.55 | +0.20 | +1.87% | 83 | 122 | 28.06% |
| CRM230421P00202500 | 2023-03-28 9:59AM EDT | 202.50 | 12.35 | 12.20 | 12.40 | -0.10 | -0.80% | 2 | 15 | 27.93% |
| CRM230421P00205000 | 2023-03-28 12:50PM EDT | 205.00 | 13.77 | 14.15 | 14.45 | -4.08 | -22.86% | 6 | 17 | 28.28% |
| CRM230421P00210000 | 2023-03-27 3:52PM EDT | 210.00 | 18.85 | 18.45 | 18.75 | 0.00 | - | 19 | 57 | 28.35% |
| CRM230421P00212500 | 2023-03-27 3:52PM EDT | 212.50 | 21.70 | 20.75 | 21.05 | 0.00 | - | 1 | 2 | 28.76% |
| CRM230421P00220000 | 2023-03-27 11:13AM EDT | 220.00 | 30.00 | 28.00 | 28.65 | 0.00 | - | 1 | 3 | 37.06% |
| CRM230421P00230000 | 2023-03-22 9:34AM EDT | 230.00 | 41.26 | 37.90 | 38.85 | 0.00 | - | 1 | 0 | 48.44% |
| CRM230421P00240000 | 2023-03-03 12:27PM EDT | 240.00 | 55.35 | 47.95 | 48.80 | 0.00 | - | 1 | 0 | 56.03% |
| CRM230421P00270000 | 2023-03-03 10:53AM EDT | 270.00 | 81.70 | 77.90 | 78.80 | 0.00 | - | 2 | 0 | 68.02% |
© 2023 Yahoo. All rights reserved.
