Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,220.83 -685.30 (-1.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 89.82 | 87.30 | 90.40 | 0.00 | - | 1 | 1 | 172.56% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 200.00 | 95.20 | 72.95 | 75.30 | 0.00 | - | 1 | 1 | 140.82% |
| CRM240503C00215000 | 2024-04-15 1:29PM EDT | 215.00 | 63.22 | 58.00 | 60.50 | 0.00 | - | 1 | 1 | 118.56% |
| CRM240503C00220000 | 2024-04-25 12:09PM EDT | 220.00 | 51.94 | 53.05 | 55.35 | 0.00 | - | 1 | 2 | 106.25% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.75 | 33.05 | 35.50 | 0.00 | - | 1 | 2 | 74.37% |
| CRM240503C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 27.00 | 23.55 | 25.75 | +4.10 | +17.90% | 10 | 19 | 60.18% |
| CRM240503C00255000 | 2024-04-26 1:17PM EDT | 255.00 | 20.79 | 18.60 | 20.95 | +3.24 | +18.46% | 4 | 6 | 53.25% |
| CRM240503C00260000 | 2024-04-25 1:42PM EDT | 260.00 | 16.80 | 14.55 | 15.95 | +2.60 | +18.31% | 6 | 45 | 43.59% |
| CRM240503C00265000 | 2024-04-26 12:54PM EDT | 265.00 | 11.60 | 9.35 | 11.10 | +2.00 | +20.83% | 2 | 54 | 34.80% |
| CRM240503C00267500 | 2024-04-26 3:47PM EDT | 267.50 | 8.23 | 8.35 | 8.70 | +0.97 | +13.36% | 2 | 114 | 30.18% |
| CRM240503C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 6.55 | 6.55 | 6.70 | +0.67 | +11.39% | 33 | 208 | 28.02% |
| CRM240503C00272500 | 2024-04-26 3:54PM EDT | 272.50 | 4.77 | 4.90 | 5.05 | -0.14 | -2.85% | 148 | 547 | 27.10% |
| CRM240503C00275000 | 2024-04-26 3:50PM EDT | 275.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 325 | 301 | 26.66% |
| CRM240503C00277500 | 2024-04-26 3:59PM EDT | 277.50 | 2.53 | 2.48 | 2.57 | +0.04 | +1.61% | 223 | 1,020 | 26.05% |
| CRM240503C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 1.70 | 1.63 | 1.80 | -0.28 | -14.14% | 447 | 443 | 26.31% |
| CRM240503C00282500 | 2024-04-26 3:49PM EDT | 282.50 | 1.10 | 1.10 | 1.23 | -0.26 | -19.12% | 195 | 192 | 26.59% |
| CRM240503C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 0.76 | 0.71 | 0.83 | -0.31 | -28.97% | 224 | 1,212 | 26.98% |
| CRM240503C00287500 | 2024-04-26 3:18PM EDT | 287.50 | 0.50 | 0.47 | 0.57 | -0.20 | -28.57% | 33 | 73 | 27.66% |
| CRM240503C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 0.33 | 0.31 | 0.39 | -0.19 | -36.54% | 960 | 209 | 28.37% |
| CRM240503C00292500 | 2024-04-26 3:04PM EDT | 292.50 | 0.21 | 0.22 | 0.25 | -0.17 | -44.74% | 36 | 86 | 28.66% |
| CRM240503C00295000 | 2024-04-26 3:39PM EDT | 295.00 | 0.15 | 0.08 | 0.26 | -0.11 | -42.31% | 51 | 710 | 31.89% |
| CRM240503C00297500 | 2024-04-26 3:52PM EDT | 297.50 | 0.12 | 0.06 | 0.18 | -0.04 | -25.00% | 6 | 335 | 32.47% |
| CRM240503C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 23 | 546 | 31.93% |
| CRM240503C00302500 | 2024-04-26 1:17PM EDT | 302.50 | 0.08 | 0.03 | 0.15 | -0.17 | -68.00% | 39 | 29 | 36.62% |
| CRM240503C00305000 | 2024-04-25 1:46PM EDT | 305.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 4 | 218 | 34.96% |
| CRM240503C00307500 | 2024-04-26 10:47AM EDT | 307.50 | 0.09 | 0.02 | 0.06 | -0.06 | -40.00% | 2 | 22 | 36.52% |
| CRM240503C00310000 | 2024-04-26 11:09AM EDT | 310.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 11 | 200 | 38.67% |
| CRM240503C00312500 | 2024-04-25 1:15PM EDT | 312.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 5 | 7 | 39.84% |
| CRM240503C00315000 | 2024-04-26 11:40AM EDT | 315.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 2 | 221 | 44.73% |
| CRM240503C00317500 | 2024-04-15 2:20PM EDT | 317.50 | 0.42 | 0.01 | 0.04 | 0.00 | - | - | 1 | 42.97% |
| CRM240503C00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 74 | 50.20% |
| CRM240503C00325000 | 2024-04-18 2:52PM EDT | 325.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 25 | 79 | 54.49% |
| CRM240503C00330000 | 2024-04-25 9:56AM EDT | 330.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 493 | 55.27% |
| CRM240503C00335000 | 2024-04-25 2:11PM EDT | 335.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 4 | 22 | 61.72% |
| CRM240503C00340000 | 2024-04-23 1:52PM EDT | 340.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 61.72% |
| CRM240503C00345000 | 2024-04-24 2:06PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 60.94% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 350.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.94% |
| CRM240503C00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 13 | 3 | 64.06% |
| CRM240503C00360000 | 2024-04-26 1:22PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.25 | -96.15% | 16 | 3 | 67.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 200.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 95.31% |
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 10 | 6 | 82.03% |
| CRM240503P00215000 | 2024-04-11 10:13AM EDT | 215.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 2 | 75.39% |
| CRM240503P00220000 | 2024-04-25 2:21PM EDT | 220.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 375 | 380 | 69.14% |
| CRM240503P00225000 | 2024-04-19 12:54PM EDT | 225.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 62.89% |
| CRM240503P00230000 | 2024-04-26 3:03PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 2 | 57 | 51.56% |
| CRM240503P00235000 | 2024-04-25 1:09PM EDT | 235.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 82 | 47.27% |
| CRM240503P00240000 | 2024-04-26 12:01PM EDT | 240.00 | 0.08 | 0.02 | 0.09 | -0.07 | -46.67% | 17 | 87 | 44.92% |
| CRM240503P00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.12 | 0.04 | 0.19 | -0.09 | -42.86% | 5 | 82 | 43.75% |
| CRM240503P00250000 | 2024-04-26 1:28PM EDT | 250.00 | 0.16 | 0.07 | 0.15 | -0.21 | -56.76% | 5 | 135 | 35.60% |
| CRM240503P00252500 | 2024-04-26 3:56PM EDT | 252.50 | 0.23 | 0.10 | 0.29 | -0.27 | -54.00% | 17 | 58 | 36.67% |
| CRM240503P00255000 | 2024-04-26 3:45PM EDT | 255.00 | 0.29 | 0.23 | 0.30 | -0.26 | -47.27% | 186 | 151 | 33.40% |
| CRM240503P00257500 | 2024-04-26 3:27PM EDT | 257.50 | 0.35 | 0.32 | 0.41 | -0.39 | -52.70% | 36 | 71 | 32.03% |
| CRM240503P00260000 | 2024-04-26 3:36PM EDT | 260.00 | 0.51 | 0.48 | 0.56 | -0.73 | -58.87% | 151 | 574 | 30.64% |
| CRM240503P00262500 | 2024-04-26 3:56PM EDT | 262.50 | 0.77 | 0.66 | 0.79 | -0.69 | -47.26% | 152 | 332 | 29.52% |
| CRM240503P00265000 | 2024-04-26 3:56PM EDT | 265.00 | 1.08 | 0.99 | 1.10 | -0.74 | -40.66% | 84 | 242 | 28.27% |
| CRM240503P00267500 | 2024-04-26 3:48PM EDT | 267.50 | 1.50 | 1.43 | 1.58 | -1.24 | -45.26% | 295 | 288 | 27.49% |
| CRM240503P00270000 | 2024-04-26 3:45PM EDT | 270.00 | 2.30 | 2.09 | 2.17 | -1.51 | -39.63% | 119 | 822 | 26.27% |
| CRM240503P00272500 | 2024-04-26 3:59PM EDT | 272.50 | 3.06 | 2.92 | 3.05 | -1.84 | -37.55% | 86 | 454 | 25.68% |
| CRM240503P00275000 | 2024-04-26 3:57PM EDT | 275.00 | 4.26 | 4.00 | 4.20 | -1.59 | -27.18% | 216 | 525 | 25.27% |
| CRM240503P00277500 | 2024-04-26 3:18PM EDT | 277.50 | 5.73 | 5.45 | 5.65 | -1.67 | -22.57% | 144 | 97 | 25.15% |
| CRM240503P00280000 | 2024-04-26 3:30PM EDT | 280.00 | 7.06 | 7.05 | 7.40 | -2.97 | -29.61% | 76 | 826 | 25.46% |
| CRM240503P00282500 | 2024-04-26 3:02PM EDT | 282.50 | 9.35 | 8.40 | 10.25 | -2.83 | -23.23% | 18 | 74 | 33.39% |
| CRM240503P00285000 | 2024-04-26 3:46PM EDT | 285.00 | 11.55 | 10.50 | 12.45 | -2.70 | -18.95% | 28 | 134 | 35.74% |
| CRM240503P00287500 | 2024-04-26 3:20PM EDT | 287.50 | 13.57 | 12.50 | 14.35 | -1.31 | -8.80% | 20 | 23 | 34.40% |
| CRM240503P00290000 | 2024-04-26 12:58PM EDT | 290.00 | 14.70 | 14.90 | 16.90 | -4.75 | -24.42% | 7 | 147 | 38.94% |
| CRM240503P00292500 | 2024-04-23 2:31PM EDT | 292.50 | 18.35 | 17.65 | 19.70 | 0.00 | - | 10 | 11 | 46.14% |
| CRM240503P00295000 | 2024-04-26 12:59PM EDT | 295.00 | 19.69 | 19.90 | 22.15 | -5.37 | -21.43% | 2 | 137 | 49.49% |
| CRM240503P00297500 | 2024-04-23 2:31PM EDT | 297.50 | 23.13 | 21.95 | 24.70 | 0.00 | - | 10 | 37 | 53.83% |
| CRM240503P00300000 | 2024-04-26 2:23PM EDT | 300.00 | 26.05 | 24.80 | 27.00 | -2.79 | -9.67% | 1 | 12 | 55.05% |
| CRM240503P00302500 | 2024-04-17 3:52PM EDT | 302.50 | 26.14 | 26.85 | 29.75 | 0.00 | - | - | 0 | 61.69% |
| CRM240503P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 26.90 | 29.35 | 32.25 | 0.00 | - | 190 | 0 | 65.21% |
| CRM240503P00307500 | 2024-04-15 11:37AM EDT | 307.50 | 30.00 | 32.35 | 34.75 | 0.00 | - | - | 0 | 68.65% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 310.00 | 35.73 | 34.80 | 37.25 | 0.00 | - | 3 | 0 | 50.10% |
| CRM240503P00315000 | 2024-04-17 2:08PM EDT | 315.00 | 37.80 | 39.90 | 42.15 | 0.00 | - | 74 | 0 | 55.27% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 320.00 | 46.89 | 44.80 | 47.25 | 0.00 | - | 9 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.