Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,083.24 -32.93 (-0.64%) Dow
38,084.41 -301.68 (-0.79%) Nasdaq
15,863.89 -119.19 (-0.75%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,307.86 -31.21 (-2.33%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 106.95 | 109.75 | 0.00 | - | 1 | 1 | 158.59% |
| CRM240510C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 104.26 | 102.00 | 104.70 | 0.00 | - | 8 | 8 | 150.34% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 52.05 | 54.70 | 0.00 | - | 1 | 2 | 78.05% |
| CRM240510C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 43.29 | 42.30 | 44.90 | +0.06 | +0.14% | 3 | 2 | 68.58% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 37.90 | 39.95 | 0.00 | - | 2 | 4 | 66.26% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 240.00 | 36.21 | 32.90 | 34.65 | 0.00 | - | 1 | 0 | 57.23% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 58.41 | 28.00 | 30.05 | 0.00 | - | 1 | 2 | 53.05% |
| CRM240510C00247500 | 2024-04-22 2:59PM EDT | 247.50 | 28.91 | 25.55 | 27.50 | 0.00 | - | - | 1 | 58.64% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 23.30 | 24.90 | 0.00 | - | 1 | 4 | 53.76% |
| CRM240510C00255000 | 2024-04-23 10:02AM EDT | 255.00 | 19.77 | 18.10 | 18.95 | 0.00 | - | 2 | 2 | 37.62% |
| CRM240510C00257500 | 2024-04-22 12:08PM EDT | 257.50 | 17.35 | 15.90 | 16.60 | 0.00 | - | - | 1 | 35.14% |
| CRM240510C00260000 | 2024-04-30 10:05AM EDT | 260.00 | 14.43 | 14.25 | 14.80 | +0.08 | +0.56% | 2 | 11 | 36.49% |
| CRM240510C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 13.64 | 10.00 | 10.35 | 0.00 | - | 13 | 20 | 31.14% |
| CRM240510C00267500 | 2024-04-29 9:34AM EDT | 267.50 | 9.00 | 8.15 | 8.50 | -2.64 | -22.68% | 1 | 27 | 29.97% |
| CRM240510C00270000 | 2024-04-30 10:47AM EDT | 270.00 | 7.40 | 6.65 | 6.90 | -0.75 | -9.20% | 52 | 70 | 29.38% |
| CRM240510C00272500 | 2024-04-30 11:08AM EDT | 272.50 | 5.50 | 5.25 | 5.65 | -2.00 | -26.67% | 23 | 90 | 29.75% |
| CRM240510C00275000 | 2024-04-30 11:07AM EDT | 275.00 | 4.21 | 4.05 | 4.25 | -1.64 | -28.03% | 66 | 370 | 28.36% |
| CRM240510C00277500 | 2024-04-30 10:02AM EDT | 277.50 | 3.10 | 3.20 | 3.35 | -1.75 | -36.08% | 13 | 369 | 28.69% |
| CRM240510C00280000 | 2024-04-30 10:02AM EDT | 280.00 | 2.38 | 2.41 | 2.57 | -0.88 | -26.99% | 10 | 310 | 28.77% |
| CRM240510C00282500 | 2024-04-30 10:27AM EDT | 282.50 | 1.95 | 1.74 | 1.92 | -0.74 | -27.51% | 2 | 112 | 28.74% |
| CRM240510C00285000 | 2024-04-30 11:07AM EDT | 285.00 | 1.30 | 1.30 | 1.40 | -0.72 | -35.64% | 17 | 157 | 28.64% |
| CRM240510C00287500 | 2024-04-30 10:47AM EDT | 287.50 | 1.04 | 0.95 | 1.01 | -0.52 | -33.33% | 29 | 107 | 28.66% |
| CRM240510C00290000 | 2024-04-30 10:50AM EDT | 290.00 | 0.75 | 0.66 | 0.76 | -0.29 | -27.88% | 133 | 406 | 29.18% |
| CRM240510C00292500 | 2024-04-30 10:47AM EDT | 292.50 | 0.58 | 0.48 | 0.57 | -0.36 | -38.30% | 6 | 61 | 29.69% |
| CRM240510C00295000 | 2024-04-30 10:09AM EDT | 295.00 | 0.41 | 0.35 | 0.42 | -0.11 | -21.15% | 6 | 261 | 30.08% |
| CRM240510C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 0.24 | 0.13 | 0.30 | -0.06 | -20.00% | 1 | 189 | 32.62% |
| CRM240510C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.18 | 0.07 | 0.18 | 0.00 | - | 12 | 85 | 33.79% |
| CRM240510C00310000 | 2024-04-29 2:21PM EDT | 310.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 146 | 36.72% |
| CRM240510C00315000 | 2024-04-26 3:44PM EDT | 315.00 | 0.23 | 0.03 | 0.10 | +0.14 | +155.56% | 10 | 249 | 38.18% |
| CRM240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 6 | 314 | 45.41% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 3 | 101 | 43.16% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 67 | 45.51% |
| CRM240510C00335000 | 2024-04-22 1:11PM EDT | 335.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 2 | 233 | 48.63% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 340.00 | 0.41 | 0.01 | 0.05 | 0.00 | - | 22 | 20 | 50.39% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 15 | 56.84% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 59.77% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 62.70% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 1 | 71.09% |
| CRM240510C00380000 | 2024-04-25 10:40AM EDT | 380.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | - | 10 | 68.75% |
| CRM240510C00390000 | 2024-04-29 10:06AM EDT | 390.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 20 | 51 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 1 | 72.27% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 6 | 11 | 64.06% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 4 | 16 | 54.30% |
| CRM240510P00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 21 | 24 | 48.93% |
| CRM240510P00235000 | 2024-04-29 10:09AM EDT | 235.00 | 0.14 | 0.04 | 0.19 | 0.00 | - | 2 | 35 | 43.95% |
| CRM240510P00240000 | 2024-04-30 10:04AM EDT | 240.00 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 1 | 104 | 36.33% |
| CRM240510P00245000 | 2024-04-26 3:00PM EDT | 245.00 | 0.36 | 0.12 | 0.18 | 0.00 | - | 4 | 41 | 33.01% |
| CRM240510P00247500 | 2024-04-26 12:50PM EDT | 247.50 | 0.31 | 0.14 | 0.33 | 0.00 | - | 1 | 1 | 34.03% |
| CRM240510P00250000 | 2024-04-29 3:09PM EDT | 250.00 | 0.31 | 0.17 | 0.35 | 0.00 | - | 66 | 83 | 31.54% |
| CRM240510P00252500 | 2024-04-29 11:37AM EDT | 252.50 | 0.43 | 0.33 | 0.38 | 0.00 | - | 10 | 35 | 29.18% |
| CRM240510P00255000 | 2024-04-30 9:42AM EDT | 255.00 | 0.60 | 0.45 | 0.53 | +0.14 | +30.43% | 4 | 114 | 28.39% |
| CRM240510P00257500 | 2024-04-30 10:02AM EDT | 257.50 | 0.78 | 0.67 | 0.76 | +0.05 | +6.85% | 380 | 341 | 27.92% |
| CRM240510P00260000 | 2024-04-30 11:01AM EDT | 260.00 | 0.95 | 0.89 | 0.98 | +0.03 | +3.26% | 283 | 174 | 26.59% |
| CRM240510P00262500 | 2024-04-30 11:03AM EDT | 262.50 | 1.32 | 1.33 | 1.50 | +0.06 | +4.76% | 825 | 60 | 27.01% |
| CRM240510P00265000 | 2024-04-30 10:02AM EDT | 265.00 | 2.01 | 1.74 | 2.01 | +0.51 | +34.00% | 2 | 272 | 26.28% |
| CRM240510P00267500 | 2024-04-30 9:45AM EDT | 267.50 | 2.77 | 2.52 | 2.85 | +0.44 | +18.88% | 2 | 86 | 26.64% |
| CRM240510P00270000 | 2024-04-30 10:14AM EDT | 270.00 | 3.30 | 3.25 | 3.55 | +0.15 | +4.76% | 12 | 273 | 25.15% |
| CRM240510P00272500 | 2024-04-30 10:43AM EDT | 272.50 | 4.22 | 4.40 | 4.60 | +0.14 | +3.43% | 13 | 107 | 24.56% |
| CRM240510P00275000 | 2024-04-30 11:09AM EDT | 275.00 | 5.91 | 5.80 | 6.05 | +1.41 | +31.33% | 10 | 657 | 24.98% |
| CRM240510P00277500 | 2024-04-29 3:59PM EDT | 277.50 | 6.05 | 7.10 | 7.25 | 0.00 | - | 26 | 26 | 22.83% |
| CRM240510P00280000 | 2024-04-30 10:01AM EDT | 280.00 | 9.26 | 8.80 | 9.10 | +1.91 | +25.99% | 3 | 174 | 23.15% |
| CRM240510P00282500 | 2024-04-26 11:12AM EDT | 282.50 | 9.25 | 10.55 | 11.05 | 0.00 | - | 28 | 38 | 23.00% |
| CRM240510P00285000 | 2024-04-29 11:42AM EDT | 285.00 | 11.75 | 12.55 | 12.95 | 0.00 | - | 1 | 104 | 20.75% |
| CRM240510P00290000 | 2024-04-29 3:43PM EDT | 290.00 | 16.61 | 16.85 | 17.90 | +1.10 | +7.09% | 2 | 258 | 25.71% |
| CRM240510P00295000 | 2024-04-30 9:37AM EDT | 295.00 | 21.70 | 20.95 | 22.65 | +1.43 | +7.05% | 5 | 81 | 26.37% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 25.55 | 28.05 | 0.00 | - | 4 | 68 | 38.11% |
| CRM240510P00305000 | 2024-04-18 3:59PM EDT | 305.00 | 33.25 | 30.80 | 33.40 | 0.00 | - | 11 | 3 | 47.83% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 35.85 | 37.60 | 0.00 | - | 2 | 2 | 37.50% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 40.65 | 43.10 | 0.00 | - | 1 | 0 | 53.05% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 320.00 | 43.95 | 45.50 | 47.70 | 0.00 | - | 1 | 0 | 48.49% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 60.70 | 63.40 | 0.00 | - | - | 0 | 75.39% |
© 2024 Yahoo. All rights reserved.