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
28,673.84 +328.70 (+1.16%) CMC Crypto 200
622.58 +21.61 (+3.60%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00065000 | 2023-03-03 11:00AM EDT | 65.00 | 124.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM230616C00080000 | 2023-03-02 10:54AM EDT | 80.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 59 | 0.00% |
| CRM230616C00085000 | 2022-07-14 12:55PM EDT | 85.00 | 81.10 | 105.65 | 106.60 | 0.00 | - | - | 6 | 0.00% |
| CRM230616C00090000 | 2022-07-13 10:13AM EDT | 90.00 | 79.80 | 100.75 | 102.10 | 0.00 | - | - | 32 | 0.00% |
| CRM230616C00100000 | 2023-03-02 12:24PM EDT | 100.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | - | 92 | 0.00% |
| CRM230616C00105000 | 2023-03-24 10:46AM EDT | 105.00 | 84.09 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| CRM230616C00110000 | 2023-03-01 4:59PM EDT | 110.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| CRM230616C00115000 | 2023-03-08 1:58PM EDT | 115.00 | 70.82 | 0.00 | 0.00 | 0.00 | - | - | 145 | 0.00% |
| CRM230616C00120000 | 2023-03-03 10:57AM EDT | 120.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| CRM230616C00125000 | 2023-03-02 3:25PM EDT | 125.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 109 | 0.00% |
| CRM230616C00130000 | 2023-03-29 10:52AM EDT | 130.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| CRM230616C00135000 | 2023-03-20 2:21PM EDT | 135.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 415 | 0.00% |
| CRM230616C00140000 | 2023-03-29 3:05PM EDT | 140.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | 18 | 2,241 | 0.00% |
| CRM230616C00145000 | 2023-03-29 9:39AM EDT | 145.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 20 | 346 | 0.00% |
| CRM230616C00150000 | 2023-03-29 3:12PM EDT | 150.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,075 | 0.00% |
| CRM230616C00155000 | 2023-03-29 3:43PM EDT | 155.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,866 | 0.00% |
| CRM230616C00160000 | 2023-03-29 2:53PM EDT | 160.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 42 | 2,087 | 0.00% |
| CRM230616C00165000 | 2023-03-29 3:04PM EDT | 165.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 15 | 722 | 0.00% |
| CRM230616C00170000 | 2023-03-29 3:04PM EDT | 170.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,773 | 0.00% |
| CRM230616C00175000 | 2023-03-29 3:11PM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,095 | 0.00% |
| CRM230616C00180000 | 2023-03-29 2:07PM EDT | 180.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 35 | 3,744 | 0.00% |
| CRM230616C00185000 | 2023-03-29 3:52PM EDT | 185.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 19 | 4,284 | 0.00% |
| CRM230616C00190000 | 2023-03-29 3:25PM EDT | 190.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 54 | 3,048 | 0.00% |
| CRM230616C00195000 | 2023-03-29 3:57PM EDT | 195.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 368 | 2,329 | 0.00% |
| CRM230616C00200000 | 2023-03-29 3:50PM EDT | 200.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 420 | 4,579 | 0.78% |
| CRM230616C00210000 | 2023-03-29 3:58PM EDT | 210.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 106 | 2,327 | 3.13% |
| CRM230616C00220000 | 2023-03-29 3:57PM EDT | 220.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 613 | 1,953 | 6.25% |
| CRM230616C00230000 | 2023-03-29 3:55PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 240 | 1,849 | 6.25% |
| CRM230616C00240000 | 2023-03-29 3:54PM EDT | 240.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 17 | 1,402 | 12.50% |
| CRM230616C00250000 | 2023-03-29 3:51PM EDT | 250.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 149 | 2,605 | 12.50% |
| CRM230616C00260000 | 2023-03-29 3:18PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 1,895 | 12.50% |
| CRM230616C00270000 | 2023-03-29 12:27PM EDT | 270.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 577 | 12.50% |
| CRM230616C00280000 | 2023-03-23 10:01AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| CRM230616C00290000 | 2023-03-29 3:51PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 620 | 904 | 12.50% |
| CRM230616C00300000 | 2023-03-28 9:34AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| CRM230616C00310000 | 2023-03-02 11:28AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 25.00% |
| CRM230616C00320000 | 2023-03-27 3:07PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-03-22 1:09PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 518 | 50.00% |
| CRM230616P00070000 | 2023-03-24 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 264 | 50.00% |
| CRM230616P00075000 | 2023-03-20 9:40AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1,361 | 50.00% |
| CRM230616P00080000 | 2023-03-28 1:01PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 50.00% |
| CRM230616P00085000 | 2023-03-20 12:24PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 170 | 25.00% |
| CRM230616P00090000 | 2023-03-28 1:03PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| CRM230616P00095000 | 2023-03-24 1:23PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 745 | 25.00% |
| CRM230616P00100000 | 2023-03-23 2:48PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 5,959 | 25.00% |
| CRM230616P00105000 | 2023-03-24 1:24PM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2,565 | 25.00% |
| CRM230616P00110000 | 2023-03-24 1:24PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 120 | 691 | 25.00% |
| CRM230616P00115000 | 2023-03-29 1:39PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 975 | 25.00% |
| CRM230616P00120000 | 2023-03-29 11:56AM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,637 | 25.00% |
| CRM230616P00125000 | 2023-03-29 9:30AM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,493 | 25.00% |
| CRM230616P00130000 | 2023-03-29 3:41PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4,526 | 25.00% |
| CRM230616P00135000 | 2023-03-29 2:13PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 2,526 | 12.50% |
| CRM230616P00140000 | 2023-03-29 3:54PM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 42 | 4,809 | 12.50% |
| CRM230616P00145000 | 2023-03-29 3:49PM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 29 | 1,600 | 12.50% |
| CRM230616P00150000 | 2023-03-29 3:08PM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 24 | 2,707 | 12.50% |
| CRM230616P00155000 | 2023-03-29 3:49PM EDT | 155.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26 | 2,352 | 12.50% |
| CRM230616P00160000 | 2023-03-29 1:07PM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 3,793 | 12.50% |
| CRM230616P00165000 | 2023-03-29 3:17PM EDT | 165.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 75 | 2,257 | 6.25% |
| CRM230616P00170000 | 2023-03-29 12:30PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,999 | 6.25% |
| CRM230616P00175000 | 2023-03-29 3:42PM EDT | 175.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 339 | 3,801 | 6.25% |
| CRM230616P00180000 | 2023-03-29 3:10PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 174 | 2,030 | 3.13% |
| CRM230616P00185000 | 2023-03-29 3:50PM EDT | 185.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 88 | 1,947 | 3.13% |
| CRM230616P00190000 | 2023-03-29 3:59PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 389 | 2,763 | 1.56% |
| CRM230616P00195000 | 2023-03-29 3:43PM EDT | 195.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 133 | 1,419 | 0.39% |
| CRM230616P00200000 | 2023-03-29 3:15PM EDT | 200.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 163 | 472 | 0.00% |
| CRM230616P00210000 | 2023-03-29 3:49PM EDT | 210.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 49 | 423 | 0.00% |
| CRM230616P00220000 | 2023-03-29 1:22PM EDT | 220.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 24 | 411 | 0.00% |
| CRM230616P00230000 | 2023-03-29 9:31AM EDT | 230.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| CRM230616P00240000 | 2023-03-22 3:16PM EDT | 240.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230616P00250000 | 2023-03-07 4:50PM EDT | 250.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRM230616P00260000 | 2023-03-15 9:55AM EDT | 260.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM230616P00270000 | 2023-03-27 9:30AM EDT | 270.00 | 80.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230616P00280000 | 2023-03-02 11:44AM EDT | 280.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230616P00320000 | 2022-07-20 11:29AM EDT | 320.00 | 138.30 | 132.35 | 133.80 | 0.00 | - | - | 0 | 103.69% |
© 2023 Yahoo. All rights reserved.
