Singapore Markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,607.34 +195.74 (+0.69%) CMC Crypto 200
622.00 +21.03 (+3.50%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519C00105000 | 2023-03-17 12:52PM EDT | 105.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| CRM230519C00120000 | 2023-03-02 10:41AM EDT | 120.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| CRM230519C00125000 | 2023-02-28 4:49PM EDT | 125.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | - | 84 | 0.00% |
| CRM230519C00130000 | 2023-03-22 2:06PM EDT | 130.00 | 61.77 | 0.00 | 0.00 | 0.00 | - | - | 318 | 0.00% |
| CRM230519C00135000 | 2023-03-02 4:29PM EDT | 135.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | - | 484 | 0.00% |
| CRM230519C00140000 | 2023-03-28 2:43PM EDT | 140.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| CRM230519C00145000 | 2023-03-29 3:12PM EDT | 145.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| CRM230519C00150000 | 2023-03-28 12:26PM EDT | 150.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| CRM230519C00155000 | 2023-03-29 3:22PM EDT | 155.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,165 | 0.00% |
| CRM230519C00160000 | 2023-03-29 11:01AM EDT | 160.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 43 | 558 | 0.00% |
| CRM230519C00165000 | 2023-03-29 2:17PM EDT | 165.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,441 | 0.00% |
| CRM230519C00170000 | 2023-03-29 3:33PM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,581 | 0.00% |
| CRM230519C00175000 | 2023-03-29 3:50PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,566 | 0.00% |
| CRM230519C00180000 | 2023-03-29 3:31PM EDT | 180.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,582 | 0.00% |
| CRM230519C00185000 | 2023-03-29 3:35PM EDT | 185.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 38 | 3,683 | 0.00% |
| CRM230519C00190000 | 2023-03-29 3:53PM EDT | 190.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 314 | 2,394 | 0.00% |
| CRM230519C00195000 | 2023-03-29 3:55PM EDT | 195.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 122 | 2,014 | 0.00% |
| CRM230519C00200000 | 2023-03-29 3:59PM EDT | 200.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 393 | 4,528 | 1.56% |
| CRM230519C00210000 | 2023-03-29 3:51PM EDT | 210.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 203 | 2,036 | 3.13% |
| CRM230519C00220000 | 2023-03-29 3:46PM EDT | 220.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,432 | 3,287 | 6.25% |
| CRM230519C00230000 | 2023-03-29 3:08PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 833 | 6.25% |
| CRM230519C00240000 | 2023-03-29 3:51PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| CRM230519C00250000 | 2023-03-29 3:30PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 12.50% |
| CRM230519C00260000 | 2023-03-29 3:30PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519P00065000 | 2023-03-24 3:37PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 506 | 50.00% |
| CRM230519P00070000 | 2023-03-10 4:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 728 | 50.00% |
| CRM230519P00075000 | 2023-03-10 4:55PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 366 | 50.00% |
| CRM230519P00080000 | 2023-03-08 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 92 | 50.00% |
| CRM230519P00085000 | 2023-03-14 11:33AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 369 | 50.00% |
| CRM230519P00090000 | 2023-03-24 3:41PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 638 | 50.00% |
| CRM230519P00095000 | 2023-03-29 1:56PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 1,826 | 50.00% |
| CRM230519P00100000 | 2023-03-28 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,147 | 50.00% |
| CRM230519P00105000 | 2023-03-29 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,830 | 25.00% |
| CRM230519P00110000 | 2023-03-29 1:57PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 904 | 25.00% |
| CRM230519P00115000 | 2023-03-29 12:43PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 25.00% |
| CRM230519P00120000 | 2023-03-29 3:29PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,061 | 25.00% |
| CRM230519P00125000 | 2023-03-29 1:41PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,685 | 25.00% |
| CRM230519P00130000 | 2023-03-29 3:32PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 351 | 1,185 | 25.00% |
| CRM230519P00135000 | 2023-03-29 1:16PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 788 | 25.00% |
| CRM230519P00140000 | 2023-03-29 3:56PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 892 | 25.00% |
| CRM230519P00145000 | 2023-03-29 1:26PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 3,250 | 12.50% |
| CRM230519P00150000 | 2023-03-29 3:57PM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 28 | 1,530 | 12.50% |
| CRM230519P00155000 | 2023-03-29 3:53PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 977 | 12.50% |
| CRM230519P00160000 | 2023-03-29 3:57PM EDT | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 48 | 1,237 | 12.50% |
| CRM230519P00165000 | 2023-03-29 3:34PM EDT | 165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 160 | 1,943 | 12.50% |
| CRM230519P00170000 | 2023-03-29 3:48PM EDT | 170.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 158 | 2,629 | 6.25% |
| CRM230519P00175000 | 2023-03-29 3:57PM EDT | 175.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 127 | 1,755 | 6.25% |
| CRM230519P00180000 | 2023-03-29 3:41PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 299 | 1,976 | 6.25% |
| CRM230519P00185000 | 2023-03-29 3:55PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 84 | 1,773 | 3.13% |
| CRM230519P00190000 | 2023-03-29 3:59PM EDT | 190.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 443 | 1,286 | 1.56% |
| CRM230519P00195000 | 2023-03-29 3:42PM EDT | 195.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 125 | 592 | 0.78% |
| CRM230519P00200000 | 2023-03-29 3:59PM EDT | 200.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 135 | 324 | 0.00% |
| CRM230519P00210000 | 2023-03-29 3:55PM EDT | 210.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| CRM230519P00220000 | 2023-03-20 10:11AM EDT | 220.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CRM230519P00230000 | 2023-03-29 9:39AM EDT | 230.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM230519P00240000 | 2023-03-09 2:22PM EDT | 240.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230519P00250000 | 2023-03-16 10:49AM EDT | 250.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
