Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,039.49 +133.69 (+0.50%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-09-15 1:19PM EDT | 65.00 | 151.00 | 137.30 | 140.60 | 0.00 | - | 1 | 15 | 118.07% |
| CRM240119C00070000 | 2023-09-25 12:05PM EDT | 70.00 | 136.88 | 132.60 | 135.70 | 0.00 | - | 1 | 103 | 114.36% |
| CRM240119C00075000 | 2023-09-25 12:05PM EDT | 75.00 | 131.99 | 127.45 | 130.80 | 0.00 | - | 1 | 300 | 107.13% |
| CRM240119C00080000 | 2023-09-08 11:02AM EDT | 80.00 | 145.00 | 123.45 | 125.90 | 0.00 | - | 1 | 226 | 108.33% |
| CRM240119C00085000 | 2023-07-07 12:32PM EDT | 85.00 | 128.65 | 131.05 | 132.65 | 0.00 | - | 2 | 123 | 187.81% |
| CRM240119C00090000 | 2023-09-07 10:15AM EDT | 90.00 | 132.63 | 112.80 | 116.10 | 0.00 | - | 1 | 156 | 93.43% |
| CRM240119C00095000 | 2023-06-13 12:41PM EDT | 95.00 | 117.50 | 137.05 | 139.00 | 0.00 | - | 1 | 154 | 246.63% |
| CRM240119C00100000 | 2023-09-12 11:57AM EDT | 100.00 | 125.70 | 103.00 | 106.30 | 0.00 | - | 5 | 757 | 84.84% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 93.75 | 96.65 | 0.00 | - | 3 | 188 | 0.00% |
| CRM240119C00110000 | 2023-09-26 1:15PM EDT | 110.00 | 95.16 | 93.45 | 96.55 | 0.00 | - | 1 | 402 | 78.08% |
| CRM240119C00115000 | 2023-07-19 11:18AM EDT | 115.00 | 125.05 | 92.20 | 94.45 | 0.00 | - | 1 | 879 | 94.93% |
| CRM240119C00120000 | 2023-09-27 10:48AM EDT | 120.00 | 85.40 | 83.50 | 86.85 | 0.00 | - | 2 | 639 | 70.07% |
| CRM240119C00125000 | 2023-09-08 9:37AM EDT | 125.00 | 101.37 | 78.95 | 81.75 | 0.00 | - | 5 | 529 | 66.81% |
| CRM240119C00130000 | 2023-09-19 12:11PM EDT | 130.00 | 80.05 | 74.10 | 77.05 | -6.36 | -7.36% | 5 | 649 | 63.88% |
| CRM240119C00135000 | 2023-09-05 11:52AM EDT | 135.00 | 87.13 | 69.05 | 71.85 | 0.00 | - | 1 | 559 | 58.81% |
| CRM240119C00140000 | 2023-09-07 1:16PM EDT | 140.00 | 85.00 | 65.05 | 66.65 | 0.00 | - | 3 | 1,685 | 56.93% |
| CRM240119C00145000 | 2023-09-26 11:01AM EDT | 145.00 | 62.73 | 60.40 | 62.10 | 0.00 | - | 2 | 899 | 54.82% |
| CRM240119C00150000 | 2023-09-28 12:32PM EDT | 150.00 | 58.56 | 56.00 | 56.95 | 0.00 | - | 4 | 1,437 | 51.73% |
| CRM240119C00155000 | 2023-09-28 1:51PM EDT | 155.00 | 53.10 | 51.40 | 52.35 | 0.00 | - | 2 | 652 | 51.31% |
| CRM240119C00160000 | 2023-09-28 10:28AM EDT | 160.00 | 46.10 | 46.85 | 47.80 | 0.00 | - | 10 | 2,860 | 48.80% |
| CRM240119C00165000 | 2023-09-28 10:58AM EDT | 165.00 | 42.79 | 42.60 | 43.45 | 0.00 | - | 1 | 4,578 | 46.83% |
| CRM240119C00170000 | 2023-09-28 3:43PM EDT | 170.00 | 38.69 | 37.90 | 39.15 | 0.00 | - | 11 | 1,635 | 44.77% |
| CRM240119C00175000 | 2023-09-29 10:58AM EDT | 175.00 | 36.85 | 34.05 | 34.70 | +1.95 | +5.59% | 4 | 1,117 | 42.02% |
| CRM240119C00180000 | 2023-09-28 12:43PM EDT | 180.00 | 32.50 | 30.15 | 30.60 | 0.00 | - | 61 | 1,802 | 40.05% |
| CRM240119C00185000 | 2023-09-27 3:17PM EDT | 185.00 | 29.95 | 26.30 | 26.85 | +2.70 | +9.91% | 2 | 1,260 | 38.67% |
| CRM240119C00190000 | 2023-09-29 3:49PM EDT | 190.00 | 23.20 | 22.85 | 23.20 | +0.28 | +1.22% | 4 | 3,832 | 37.11% |
| CRM240119C00195000 | 2023-09-29 3:50PM EDT | 195.00 | 19.97 | 19.65 | 19.90 | -0.53 | -2.59% | 6 | 1,392 | 35.94% |
| CRM240119C00200000 | 2023-09-29 3:48PM EDT | 200.00 | 16.77 | 16.60 | 16.85 | -0.08 | -0.47% | 19 | 3,981 | 34.85% |
| CRM240119C00210000 | 2023-09-29 3:52PM EDT | 210.00 | 11.75 | 11.45 | 11.60 | -0.09 | -0.76% | 151 | 3,660 | 32.93% |
| CRM240119C00220000 | 2023-09-29 3:54PM EDT | 220.00 | 7.50 | 7.50 | 7.60 | -0.15 | -1.96% | 40 | 7,327 | 31.50% |
| CRM240119C00230000 | 2023-09-29 3:36PM EDT | 230.00 | 4.80 | 4.65 | 4.80 | -0.18 | -3.61% | 267 | 5,165 | 30.60% |
| CRM240119C00240000 | 2023-09-29 3:56PM EDT | 240.00 | 2.79 | 2.79 | 2.92 | -0.25 | -8.22% | 39 | 4,924 | 29.97% |
| CRM240119C00250000 | 2023-09-29 3:57PM EDT | 250.00 | 1.69 | 1.65 | 1.75 | -0.13 | -7.14% | 10 | 3,755 | 29.68% |
| CRM240119C00260000 | 2023-09-29 2:32PM EDT | 260.00 | 1.05 | 0.94 | 1.05 | -0.03 | -2.78% | 7 | 3,006 | 29.66% |
| CRM240119C00270000 | 2023-09-28 3:22PM EDT | 270.00 | 0.68 | 0.57 | 0.62 | 0.00 | - | 17 | 2,340 | 29.69% |
| CRM240119C00280000 | 2023-09-29 1:27PM EDT | 280.00 | 0.40 | 0.34 | 0.40 | -0.05 | -11.11% | 23 | 2,062 | 30.25% |
| CRM240119C00290000 | 2023-09-29 3:15PM EDT | 290.00 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 2 | 852 | 30.62% |
| CRM240119C00300000 | 2023-09-27 2:37PM EDT | 300.00 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 5 | 3,041 | 31.30% |
| CRM240119C00310000 | 2023-09-26 9:30AM EDT | 310.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 1 | 578 | 32.03% |
| CRM240119C00320000 | 2023-09-27 2:19PM EDT | 320.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 1,152 | 33.01% |
| CRM240119C00330000 | 2023-09-19 10:12AM EDT | 330.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 200 | 2,195 | 33.89% |
| CRM240119C00340000 | 2023-09-25 11:34AM EDT | 340.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 620 | 34.47% |
| CRM240119C00350000 | 2023-09-27 9:50AM EDT | 350.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 747 | 37.50% |
| CRM240119C00360000 | 2023-09-21 10:58AM EDT | 360.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1,016 | 38.48% |
| CRM240119C00370000 | 2023-09-29 10:33AM EDT | 370.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 242 | 38.48% |
| CRM240119C00380000 | 2023-09-11 9:55AM EDT | 380.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 245 | 44.34% |
| CRM240119C00390000 | 2023-08-31 12:58PM EDT | 390.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 11 | 328 | 44.43% |
| CRM240119C00400000 | 2023-09-26 12:00PM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 942 | 46.97% |
| CRM240119C00410000 | 2023-08-31 11:32AM EDT | 410.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 48.44% |
| CRM240119C00420000 | 2023-09-20 12:31PM EDT | 420.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 191 | 49.90% |
| CRM240119C00430000 | 2023-08-09 11:04AM EDT | 430.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 2 | 41 | 49.41% |
| CRM240119C00440000 | 2023-09-12 2:33PM EDT | 440.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 45 | 52.05% |
| CRM240119C00450000 | 2023-09-20 12:15PM EDT | 450.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 253 | 53.32% |
| CRM240119C00460000 | 2023-09-27 2:19PM EDT | 460.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 3,512 | 51.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-09-22 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 2,500 | 67.97% |
| CRM240119P00070000 | 2023-09-28 10:11AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,873 | 61.72% |
| CRM240119P00075000 | 2023-09-11 9:58AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,048 | 60.16% |
| CRM240119P00080000 | 2023-09-13 10:48AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,815 | 56.25% |
| CRM240119P00085000 | 2023-09-06 10:24AM EDT | 85.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 356 | 52.73% |
| CRM240119P00090000 | 2023-09-29 11:50AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 779 | 51.95% |
| CRM240119P00095000 | 2023-09-29 10:07AM EDT | 95.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 1 | 1,985 | 52.93% |
| CRM240119P00100000 | 2023-09-22 10:57AM EDT | 100.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 145 | 4,609 | 50.98% |
| CRM240119P00105000 | 2023-09-13 11:44AM EDT | 105.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 5 | 1,264 | 48.63% |
| CRM240119P00110000 | 2023-09-28 2:31PM EDT | 110.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 2 | 1,406 | 50.00% |
| CRM240119P00115000 | 2023-09-27 10:11AM EDT | 115.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 2 | 2,729 | 46.00% |
| CRM240119P00120000 | 2023-09-21 10:33AM EDT | 120.00 | 0.18 | 0.19 | 0.22 | 0.00 | - | 1 | 2,713 | 44.43% |
| CRM240119P00125000 | 2023-09-26 3:59PM EDT | 125.00 | 0.33 | 0.20 | 0.29 | 0.00 | - | 7 | 3,107 | 43.12% |
| CRM240119P00130000 | 2023-09-29 10:32AM EDT | 130.00 | 0.31 | 0.35 | 0.39 | -0.10 | -24.39% | 30 | 3,843 | 41.94% |
| CRM240119P00135000 | 2023-09-26 10:14AM EDT | 135.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 10 | 2,923 | 40.67% |
| CRM240119P00140000 | 2023-09-29 9:43AM EDT | 140.00 | 0.53 | 0.62 | 0.66 | -0.13 | -19.70% | 9 | 15,180 | 39.43% |
| CRM240119P00145000 | 2023-09-28 12:32PM EDT | 145.00 | 0.78 | 0.75 | 0.87 | 0.00 | - | 4 | 3,154 | 38.38% |
| CRM240119P00150000 | 2023-09-29 9:39AM EDT | 150.00 | 0.92 | 1.04 | 1.13 | -0.11 | -10.68% | 1 | 4,132 | 37.28% |
| CRM240119P00155000 | 2023-09-29 12:03PM EDT | 155.00 | 1.22 | 1.35 | 1.44 | -0.33 | -21.29% | 10 | 3,412 | 36.11% |
| CRM240119P00160000 | 2023-09-29 3:51PM EDT | 160.00 | 1.76 | 1.74 | 1.84 | -0.20 | -10.20% | 6 | 4,478 | 35.02% |
| CRM240119P00165000 | 2023-09-29 3:58PM EDT | 165.00 | 2.30 | 2.12 | 2.34 | +0.02 | +0.88% | 2 | 8,420 | 33.97% |
| CRM240119P00170000 | 2023-09-29 3:13PM EDT | 170.00 | 2.78 | 2.79 | 3.05 | -0.47 | -14.46% | 8 | 3,336 | 33.29% |
| CRM240119P00175000 | 2023-09-29 3:26PM EDT | 175.00 | 3.57 | 3.60 | 3.75 | -0.33 | -8.46% | 8 | 3,160 | 32.01% |
| CRM240119P00180000 | 2023-09-29 3:13PM EDT | 180.00 | 4.45 | 4.50 | 4.70 | +0.05 | +1.14% | 12 | 4,086 | 31.07% |
| CRM240119P00185000 | 2023-09-29 3:13PM EDT | 185.00 | 5.55 | 5.65 | 5.85 | -0.65 | -10.48% | 9 | 2,625 | 30.13% |
| CRM240119P00190000 | 2023-09-29 3:29PM EDT | 190.00 | 6.97 | 7.05 | 7.20 | +0.01 | +0.14% | 311 | 4,076 | 29.14% |
| CRM240119P00195000 | 2023-09-29 3:27PM EDT | 195.00 | 8.65 | 8.65 | 8.85 | -0.15 | -1.70% | 31 | 3,170 | 28.27% |
| CRM240119P00200000 | 2023-09-29 3:53PM EDT | 200.00 | 10.56 | 10.60 | 10.75 | -0.09 | -0.85% | 157 | 6,953 | 27.32% |
| CRM240119P00210000 | 2023-09-29 3:48PM EDT | 210.00 | 15.49 | 15.40 | 15.60 | -0.21 | -1.34% | 581 | 3,160 | 25.66% |
| CRM240119P00220000 | 2023-09-29 2:23PM EDT | 220.00 | 21.25 | 21.55 | 21.80 | -0.50 | -2.30% | 705 | 5,771 | 23.99% |
| CRM240119P00230000 | 2023-09-28 9:33AM EDT | 230.00 | 31.37 | 28.85 | 29.50 | 0.00 | - | 2 | 3,049 | 22.92% |
| CRM240119P00240000 | 2023-09-27 10:47AM EDT | 240.00 | 37.70 | 37.45 | 38.05 | 0.00 | - | 3 | 1,053 | 21.06% |
| CRM240119P00250000 | 2023-09-27 2:45PM EDT | 250.00 | 47.09 | 46.60 | 48.10 | 0.00 | - | 16 | 130 | 25.11% |
| CRM240119P00260000 | 2023-09-28 9:42AM EDT | 260.00 | 59.50 | 56.40 | 58.00 | 0.00 | - | 1 | 4 | 27.88% |
| CRM240119P00270000 | 2023-09-18 12:46PM EDT | 270.00 | 55.07 | 66.65 | 68.15 | 0.00 | - | 2 | 0 | 32.22% |
| CRM240119P00280000 | 2023-09-25 3:13PM EDT | 280.00 | 74.65 | 76.15 | 78.65 | 0.00 | - | 336 | 0 | 38.66% |
| CRM240119P00290000 | 2023-09-25 3:13PM EDT | 290.00 | 84.68 | 86.10 | 88.50 | 0.00 | - | 536 | 0 | 40.77% |
| CRM240119P00300000 | 2023-06-12 1:20PM EDT | 300.00 | 81.48 | 71.50 | 73.95 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00310000 | 2023-06-13 1:37PM EDT | 310.00 | 101.30 | 78.75 | 80.45 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00320000 | 2023-08-25 2:26PM EDT | 320.00 | 109.89 | 112.60 | 114.40 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00330000 | 2023-08-29 11:28AM EDT | 330.00 | 119.27 | 126.00 | 127.30 | 0.00 | - | 2 | 0 | 34.86% |
| CRM240119P00340000 | 2023-07-06 3:04PM EDT | 340.00 | 128.90 | 124.45 | 126.50 | 0.00 | - | 33 | 0 | 0.00% |
| CRM240119P00350000 | 2023-06-14 3:37PM EDT | 350.00 | 140.30 | 120.00 | 121.70 | 0.00 | - | 15 | 0 | 0.00% |
| CRM240119P00360000 | 2023-07-06 3:04PM EDT | 360.00 | 150.15 | 144.65 | 146.30 | 0.00 | - | 17 | 0 | 0.00% |
| CRM240119P00370000 | 2023-06-12 1:18PM EDT | 370.00 | 151.50 | 141.50 | 143.80 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00380000 | 2023-06-13 1:35PM EDT | 380.00 | 171.26 | 148.85 | 150.65 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00390000 | 2023-06-12 1:19PM EDT | 390.00 | 171.66 | 161.55 | 164.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00400000 | 2023-07-12 3:01PM EDT | 400.00 | 173.04 | 189.85 | 192.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00410000 | 2023-06-12 1:25PM EDT | 410.00 | 191.78 | 181.00 | 184.15 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240119P00420000 | 2023-06-12 1:20PM EDT | 420.00 | 201.27 | 190.90 | 194.25 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00430000 | 2023-06-12 1:28PM EDT | 430.00 | 211.52 | 200.85 | 204.30 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240119P00440000 | 2023-06-12 1:51PM EDT | 440.00 | 222.21 | 210.75 | 214.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00450000 | 2023-08-10 1:46PM EDT | 450.00 | 242.70 | 223.70 | 226.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2023-08-10 3:56PM EDT | 460.00 | 251.50 | 234.35 | 236.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
