Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,927.05 -71.79 (-1.80%) Dow
33,492.94 -454.16 (-1.34%) Nasdaq
10,975.31 -264.63 (-2.35%) BTC-USD
16,976.47 +30.83 (+0.18%) CMC Crypto 200
399.62 -2.19 (-0.54%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00070000 | 2022-12-06 10:07AM EST | 70.00 | 68.40 | 69.30 | 70.30 | -12.10 | -15.03% | 8 | 70 | 68.75% |
| CRM240119C00075000 | 2022-11-18 3:31PM EST | 75.00 | 80.55 | 65.20 | 66.15 | 0.00 | - | 172 | 166 | 66.22% |
| CRM240119C00080000 | 2022-12-05 2:22PM EST | 80.00 | 62.30 | 61.15 | 62.10 | 0.00 | - | 3 | 212 | 63.84% |
| CRM240119C00085000 | 2022-12-01 3:49PM EST | 85.00 | 70.00 | 57.45 | 58.10 | 0.00 | - | 1 | 109 | 61.96% |
| CRM240119C00090000 | 2022-12-05 2:57PM EST | 90.00 | 54.55 | 53.55 | 54.25 | 0.00 | - | 10 | 151 | 59.85% |
| CRM240119C00095000 | 2022-11-22 1:10PM EST | 95.00 | 64.85 | 49.75 | 50.55 | 0.00 | - | 1 | 131 | 57.93% |
| CRM240119C00100000 | 2022-12-06 10:06AM EST | 100.00 | 45.00 | 46.15 | 46.90 | -2.00 | -4.26% | 1 | 500 | 56.16% |
| CRM240119C00105000 | 2022-12-02 12:42PM EST | 105.00 | 51.85 | 42.75 | 43.30 | 0.00 | - | 1 | 108 | 54.51% |
| CRM240119C00110000 | 2022-12-06 3:07PM EST | 110.00 | 39.97 | 39.55 | 40.00 | -0.38 | -0.94% | 2 | 252 | 53.23% |
| CRM240119C00115000 | 2022-12-06 9:58AM EST | 115.00 | 36.40 | 36.40 | 36.85 | -2.15 | -5.58% | 1 | 639 | 51.94% |
| CRM240119C00120000 | 2022-12-06 2:42PM EST | 120.00 | 33.08 | 33.30 | 33.80 | -1.02 | -2.99% | 1 | 521 | 50.59% |
| CRM240119C00125000 | 2022-12-05 2:42PM EST | 125.00 | 30.75 | 30.40 | 30.95 | -0.20 | -0.65% | 4 | 286 | 49.95% |
| CRM240119C00130000 | 2022-12-06 12:07PM EST | 130.00 | 28.45 | 27.80 | 28.25 | -0.15 | -0.52% | 15 | 446 | 48.88% |
| CRM240119C00135000 | 2022-12-06 2:41PM EST | 135.00 | 24.84 | 25.05 | 25.70 | -1.19 | -4.57% | 51 | 464 | 47.87% |
| CRM240119C00140000 | 2022-12-06 1:56PM EST | 140.00 | 22.80 | 22.55 | 23.25 | -0.80 | -3.39% | 28 | 1,652 | 46.82% |
| CRM240119C00145000 | 2022-12-06 2:23PM EST | 145.00 | 20.55 | 20.70 | 21.10 | -0.45 | -2.14% | 23 | 853 | 46.09% |
| CRM240119C00150000 | 2022-12-06 2:28PM EST | 150.00 | 18.55 | 18.60 | 19.00 | -0.70 | -3.64% | 50 | 678 | 45.22% |
| CRM240119C00155000 | 2022-12-06 2:08PM EST | 155.00 | 16.70 | 16.70 | 17.10 | -0.15 | -0.89% | 118 | 288 | 44.49% |
| CRM240119C00160000 | 2022-12-06 2:39PM EST | 160.00 | 14.65 | 15.05 | 15.25 | -0.86 | -5.54% | 23 | 2,198 | 43.63% |
| CRM240119C00165000 | 2022-12-06 2:02PM EST | 165.00 | 13.25 | 13.40 | 13.70 | -0.55 | -3.99% | 23 | 734 | 43.10% |
| CRM240119C00170000 | 2022-12-06 1:31PM EST | 170.00 | 11.70 | 11.90 | 12.25 | -0.60 | -4.88% | 5 | 778 | 42.54% |
| CRM240119C00175000 | 2022-12-06 2:18PM EST | 175.00 | 10.60 | 10.65 | 10.80 | -0.36 | -3.28% | 16 | 859 | 41.77% |
| CRM240119C00180000 | 2022-12-06 2:21PM EST | 180.00 | 9.30 | 9.50 | 9.70 | -0.40 | -4.12% | 33 | 789 | 41.48% |
| CRM240119C00185000 | 2022-12-06 12:51PM EST | 185.00 | 8.37 | 8.40 | 8.65 | -0.33 | -3.79% | 15 | 1,340 | 41.09% |
| CRM240119C00190000 | 2022-12-06 1:57PM EST | 190.00 | 7.45 | 7.45 | 7.60 | -0.08 | -1.06% | 23 | 2,036 | 40.52% |
| CRM240119C00195000 | 2022-12-06 11:25AM EST | 195.00 | 6.85 | 6.60 | 6.80 | 0.00 | - | 33 | 1,669 | 40.29% |
| CRM240119C00200000 | 2022-12-06 2:53PM EST | 200.00 | 5.86 | 5.80 | 6.05 | -0.09 | -1.51% | 67 | 1,496 | 40.01% |
| CRM240119C00210000 | 2022-12-06 1:34PM EST | 210.00 | 4.48 | 4.50 | 4.75 | -0.12 | -2.61% | 25 | 564 | 39.44% |
| CRM240119C00220000 | 2022-12-06 1:32PM EST | 220.00 | 3.49 | 3.50 | 3.70 | -0.16 | -4.38% | 6 | 1,274 | 38.90% |
| CRM240119C00230000 | 2022-12-06 3:04PM EST | 230.00 | 2.85 | 2.61 | 2.96 | +0.05 | +1.79% | 10 | 1,163 | 38.73% |
| CRM240119C00240000 | 2022-12-06 12:59PM EST | 240.00 | 2.16 | 2.08 | 2.34 | -0.08 | -3.57% | 9 | 833 | 38.46% |
| CRM240119C00250000 | 2022-12-06 1:39PM EST | 250.00 | 1.70 | 1.65 | 1.86 | -0.08 | -4.49% | 4 | 2,227 | 38.29% |
| CRM240119C00260000 | 2022-12-06 2:31PM EST | 260.00 | 1.35 | 1.33 | 1.50 | -0.02 | -1.46% | 4 | 1,824 | 38.25% |
| CRM240119C00270000 | 2022-12-05 3:34PM EST | 270.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 120 | 1,405 | 38.14% |
| CRM240119C00280000 | 2022-12-06 2:35PM EST | 280.00 | 0.90 | 0.85 | 0.96 | +0.02 | +2.27% | 32 | 1,191 | 38.04% |
| CRM240119C00290000 | 2022-12-05 12:58PM EST | 290.00 | 0.78 | 0.70 | 1.01 | -0.02 | -2.50% | 1 | 601 | 39.75% |
| CRM240119C00300000 | 2022-12-06 2:31PM EST | 300.00 | 0.60 | 0.50 | 0.71 | -0.03 | -4.76% | 6 | 1,589 | 38.72% |
| CRM240119C00310000 | 2022-12-06 2:31PM EST | 310.00 | 0.50 | 0.30 | 0.74 | -0.20 | -28.57% | 2 | 240 | 40.21% |
| CRM240119C00320000 | 2022-12-05 3:35PM EST | 320.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 22 | 356 | 40.55% |
| CRM240119C00330000 | 2022-12-05 12:52PM EST | 330.00 | 0.40 | 0.25 | 0.56 | 0.00 | - | 2 | 233 | 40.75% |
| CRM240119C00340000 | 2022-12-05 10:00AM EST | 340.00 | 0.40 | 0.20 | 0.48 | 0.00 | - | 2 | 174 | 40.87% |
| CRM240119C00350000 | 2022-12-05 2:10PM EST | 350.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 2 | 754 | 39.82% |
| CRM240119C00360000 | 2022-12-02 9:30AM EST | 360.00 | 0.40 | 0.00 | 0.43 | 0.00 | - | 2 | 164 | 42.21% |
| CRM240119C00370000 | 2022-12-01 1:32PM EST | 370.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 42 | 151 | 42.73% |
| CRM240119C00380000 | 2022-12-06 1:07PM EST | 380.00 | 0.19 | 0.12 | 0.36 | -0.01 | -5.00% | 60 | 180 | 43.02% |
| CRM240119C00390000 | 2022-12-06 11:45AM EST | 390.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 1 | 301 | 41.72% |
| CRM240119C00400000 | 2022-12-05 9:30AM EST | 400.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1,224 | 41.65% |
| CRM240119C00410000 | 2022-12-06 2:58PM EST | 410.00 | 0.15 | 0.04 | 0.30 | -0.02 | -11.76% | 1 | 57 | 44.48% |
| CRM240119C00420000 | 2022-12-06 1:52PM EST | 420.00 | 0.13 | 0.07 | 0.17 | +0.01 | +8.33% | 2 | 168 | 42.38% |
| CRM240119C00430000 | 2022-12-06 2:30PM EST | 430.00 | 0.10 | 0.02 | 0.18 | -0.03 | -23.08% | 6 | 38 | 43.36% |
| CRM240119C00440000 | 2022-11-30 2:51PM EST | 440.00 | 0.22 | 0.02 | 0.27 | 0.00 | - | 2 | 44 | 46.14% |
| CRM240119C00450000 | 2022-12-06 1:52PM EST | 450.00 | 0.10 | 0.02 | 0.21 | -0.10 | -50.00% | 2 | 224 | 45.51% |
| CRM240119C00460000 | 2022-12-06 9:52AM EST | 460.00 | 0.08 | 0.03 | 0.19 | -0.02 | -20.00% | 8 | 375 | 45.70% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00070000 | 2022-12-06 2:18PM EST | 70.00 | 2.44 | 2.33 | 2.50 | +0.03 | +1.24% | 46 | 648 | 48.63% |
| CRM240119P00075000 | 2022-12-06 1:58PM EST | 75.00 | 3.05 | 2.94 | 3.10 | +0.05 | +1.67% | 36 | 35 | 47.25% |
| CRM240119P00080000 | 2022-12-05 11:19AM EST | 80.00 | 3.10 | 3.65 | 3.85 | 0.00 | - | 1 | 619 | 46.16% |
| CRM240119P00085000 | 2022-12-06 10:07AM EST | 85.00 | 4.78 | 4.45 | 4.65 | +1.08 | +29.19% | 2 | 53 | 44.87% |
| CRM240119P00090000 | 2022-12-05 2:06PM EST | 90.00 | 5.40 | 5.35 | 5.55 | 0.00 | - | 5 | 59 | 43.59% |
| CRM240119P00095000 | 2022-12-06 11:03AM EST | 95.00 | 6.65 | 6.35 | 6.60 | +0.25 | +3.91% | 10 | 1,027 | 42.45% |
| CRM240119P00100000 | 2022-12-06 10:11AM EST | 100.00 | 8.00 | 7.50 | 7.75 | +0.35 | +4.58% | 9 | 1,466 | 41.26% |
| CRM240119P00105000 | 2022-12-06 10:44AM EST | 105.00 | 9.20 | 8.85 | 9.05 | +1.20 | +15.00% | 1 | 78 | 40.13% |
| CRM240119P00110000 | 2022-12-06 2:46PM EST | 110.00 | 10.65 | 10.30 | 10.55 | +0.40 | +3.90% | 37 | 697 | 39.16% |
| CRM240119P00115000 | 2022-12-06 2:06PM EST | 115.00 | 12.22 | 11.95 | 12.25 | +0.27 | +2.26% | 582 | 973 | 38.28% |
| CRM240119P00120000 | 2022-12-06 1:27PM EST | 120.00 | 14.15 | 13.70 | 14.00 | +0.50 | +3.66% | 18 | 364 | 37.19% |
| CRM240119P00125000 | 2022-12-06 2:18PM EST | 125.00 | 16.00 | 15.70 | 16.00 | +1.00 | +6.67% | 564 | 1,479 | 36.27% |
| CRM240119P00130000 | 2022-12-06 3:08PM EST | 130.00 | 18.10 | 17.85 | 18.10 | +0.30 | +1.69% | 169 | 1,561 | 35.22% |
| CRM240119P00135000 | 2022-12-06 2:22PM EST | 135.00 | 20.60 | 20.20 | 20.50 | +0.46 | +2.28% | 101 | 3,027 | 34.39% |
| CRM240119P00140000 | 2022-12-06 2:35PM EST | 140.00 | 23.25 | 22.65 | 22.90 | +0.54 | +2.38% | 283 | 2,852 | 33.24% |
| CRM240119P00145000 | 2022-12-06 2:32PM EST | 145.00 | 26.03 | 25.40 | 25.70 | +2.73 | +11.72% | 13 | 1,320 | 32.47% |
| CRM240119P00150000 | 2022-12-06 3:09PM EST | 150.00 | 28.31 | 28.40 | 28.60 | +0.21 | +0.75% | 10 | 2,050 | 31.53% |
| CRM240119P00155000 | 2022-12-06 2:19PM EST | 155.00 | 31.75 | 31.35 | 31.65 | +5.35 | +20.27% | 2 | 1,241 | 30.50% |
| CRM240119P00160000 | 2022-12-06 1:34PM EST | 160.00 | 35.35 | 34.65 | 34.90 | +0.98 | +2.85% | 5 | 1,538 | 29.48% |
| CRM240119P00165000 | 2022-12-06 11:00AM EST | 165.00 | 38.60 | 38.05 | 38.40 | +0.43 | +1.13% | 1 | 1,792 | 28.56% |
| CRM240119P00170000 | 2022-12-06 2:11PM EST | 170.00 | 42.35 | 41.65 | 42.05 | +0.87 | +2.10% | 2 | 1,286 | 27.53% |
| CRM240119P00175000 | 2022-12-06 1:25PM EST | 175.00 | 46.35 | 45.35 | 46.00 | +8.94 | +23.90% | 17 | 1,499 | 26.77% |
| CRM240119P00180000 | 2022-12-06 9:33AM EST | 180.00 | 49.50 | 49.40 | 50.25 | +6.65 | +15.52% | 3 | 1,305 | 26.39% |
| CRM240119P00185000 | 2022-12-06 3:01PM EST | 185.00 | 53.85 | 53.45 | 54.60 | +2.21 | +4.28% | 5 | 958 | 25.93% |
| CRM240119P00190000 | 2022-12-06 3:09PM EST | 190.00 | 58.20 | 57.70 | 58.50 | +7.85 | +15.59% | 19 | 1,067 | 23.26% |
| CRM240119P00195000 | 2022-12-05 1:18PM EST | 195.00 | 60.05 | 62.15 | 63.10 | 0.00 | - | 1 | 366 | 22.52% |
| CRM240119P00200000 | 2022-12-06 1:26PM EST | 200.00 | 67.83 | 66.70 | 67.85 | +0.53 | +0.79% | 7 | 1,541 | 22.12% |
| CRM240119P00210000 | 2022-12-06 2:21PM EST | 210.00 | 77.10 | 76.35 | 77.35 | +0.94 | +1.23% | 18 | 1,568 | 18.75% |
| CRM240119P00220000 | 2022-12-06 2:38PM EST | 220.00 | 87.63 | 86.30 | 87.30 | +1.51 | +1.75% | 3 | 1,564 | 19.09% |
| CRM240119P00230000 | 2022-12-05 9:30AM EST | 230.00 | 86.97 | 96.25 | 97.60 | 0.00 | - | 1 | 317 | 25.57% |
| CRM240119P00240000 | 2022-12-06 10:54AM EST | 240.00 | 106.70 | 106.25 | 107.80 | +0.25 | +0.23% | 3 | 76 | 29.10% |
| CRM240119P00250000 | 2022-12-02 10:09AM EST | 250.00 | 105.20 | 116.05 | 117.30 | 0.00 | - | 1 | 25 | 23.29% |
| CRM240119P00260000 | 2022-12-06 11:35AM EST | 260.00 | 126.69 | 126.25 | 127.65 | +0.51 | +0.40% | 1 | 0 | 30.69% |
| CRM240119P00270000 | 2022-11-07 2:32PM EST | 270.00 | 126.25 | 136.30 | 138.05 | 0.00 | - | 2 | 0 | 35.66% |
| CRM240119P00280000 | 2022-11-23 3:29PM EST | 280.00 | 128.45 | 146.25 | 147.30 | 0.00 | - | 130 | 72 | 26.95% |
| CRM240119P00290000 | 2022-12-02 3:40PM EST | 290.00 | 144.75 | 156.35 | 157.70 | 0.00 | - | 90 | 103 | 35.23% |
| CRM240119P00300000 | 2022-08-31 10:38AM EST | 300.00 | 142.74 | 151.35 | 153.80 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240119P00310000 | 2022-08-29 8:55AM EST | 310.00 | 145.65 | 160.65 | 163.95 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00320000 | 2022-11-23 3:29PM EST | 320.00 | 166.70 | 184.95 | 188.70 | 0.00 | - | 72 | 40 | 46.56% |
| CRM240119P00330000 | 2022-05-26 2:59PM EST | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2022-11-23 3:37PM EST | 340.00 | 189.60 | 205.05 | 207.85 | 0.00 | - | 29 | 15 | 42.55% |
| CRM240119P00350000 | 2022-07-01 9:24AM EST | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2022-08-31 2:50PM EST | 360.00 | 205.30 | 213.70 | 217.25 | 0.00 | - | 10 | 10 | 0.00% |
| CRM240119P00370000 | 2021-12-01 9:58AM EST | 370.00 | 119.00 | 122.50 | 126.45 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240119P00380000 | 2022-02-22 10:43AM EST | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2022-10-28 11:39AM EST | 400.00 | 238.15 | 245.20 | 247.75 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00410000 | 2022-02-17 11:17AM EST | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 10:02AM EST | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2022-01-10 9:46AM EST | 430.00 | 208.83 | 208.40 | 211.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00440000 | 2022-01-21 9:49AM EST | 440.00 | 220.50 | 241.00 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240119P00450000 | 2022-05-27 9:08AM EST | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-10-07 2:44PM EST | 460.00 | 310.00 | 318.20 | 322.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
