Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.33 -41.73 (-3.11%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 200.00 | 76.48 | 70.70 | 74.45 | 0.00 | - | 1 | 2 | 69.07% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 230.00 | 43.32 | 41.00 | 44.85 | 0.00 | - | 1 | 1 | 61.07% |
| CRM240524C00235000 | 2024-04-26 11:45AM EDT | 235.00 | 42.86 | 36.30 | 40.05 | 0.00 | - | 1 | 1 | 56.78% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 240.00 | 38.24 | 31.50 | 35.25 | 0.00 | - | 1 | 1 | 52.31% |
| CRM240524C00250000 | 2024-04-24 3:18PM EDT | 250.00 | 29.85 | 23.20 | 26.10 | 0.00 | - | - | 31 | 44.95% |
| CRM240524C00255000 | 2024-04-17 9:38AM EDT | 255.00 | 26.27 | 18.30 | 22.10 | 0.00 | - | - | 2 | 43.14% |
| CRM240524C00260000 | 2024-04-30 10:04AM EDT | 260.00 | 17.17 | 15.40 | 17.20 | -1.95 | -10.20% | 4 | 13 | 36.89% |
| CRM240524C00265000 | 2024-04-29 1:57PM EDT | 265.00 | 14.49 | 12.20 | 13.35 | 0.00 | - | 4 | 5 | 34.16% |
| CRM240524C00270000 | 2024-04-30 9:33AM EDT | 270.00 | 11.05 | 9.60 | 11.00 | -1.35 | -10.89% | 21 | 246 | 35.63% |
| CRM240524C00275000 | 2024-04-30 10:02AM EDT | 275.00 | 8.08 | 6.35 | 8.00 | -2.27 | -21.93% | 1 | 81 | 33.34% |
| CRM240524C00280000 | 2024-04-30 11:02AM EDT | 280.00 | 5.42 | 4.75 | 6.55 | -1.78 | -24.72% | 2 | 70 | 35.16% |
| CRM240524C00285000 | 2024-04-30 11:34AM EDT | 285.00 | 3.75 | 3.35 | 4.45 | -0.60 | -13.79% | 3 | 52 | 33.20% |
| CRM240524C00290000 | 2024-04-30 12:01PM EDT | 290.00 | 2.49 | 1.54 | 2.62 | -1.04 | -29.46% | 3 | 786 | 30.42% |
| CRM240524C00295000 | 2024-04-30 10:43AM EDT | 295.00 | 1.78 | 1.17 | 1.77 | -0.47 | -20.89% | 9 | 272 | 30.38% |
| CRM240524C00300000 | 2024-04-30 11:19AM EDT | 300.00 | 1.24 | 0.74 | 1.20 | -0.26 | -17.33% | 8 | 326 | 30.60% |
| CRM240524C00305000 | 2024-04-29 3:53PM EDT | 305.00 | 1.02 | 0.50 | 0.83 | 0.00 | - | 11 | 56 | 31.10% |
| CRM240524C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 0.68 | 0.19 | 0.57 | 0.00 | - | 22 | 722 | 31.59% |
| CRM240524C00315000 | 2024-04-26 2:03PM EDT | 315.00 | 0.53 | 0.01 | 0.66 | 0.00 | - | 1 | 566 | 35.62% |
| CRM240524C00320000 | 2024-04-29 3:57PM EDT | 320.00 | 0.37 | 0.01 | 0.40 | 0.00 | - | 10 | 35 | 34.96% |
| CRM240524C00325000 | 2024-04-24 2:59PM EDT | 325.00 | 0.39 | 0.01 | 1.62 | 0.00 | - | 5 | 68 | 50.70% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 330.00 | 0.37 | 0.01 | 1.10 | 0.00 | - | 2 | 26 | 49.10% |
| CRM240524C00335000 | 2024-04-15 3:20PM EDT | 335.00 | 0.35 | 0.01 | 1.57 | 0.00 | - | 7 | 9 | 56.37% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 340.00 | 0.37 | 0.01 | 1.43 | 0.00 | - | 1 | 5 | 50.17% |
| CRM240524C00345000 | 2024-04-24 3:07PM EDT | 345.00 | 2.02 | 0.00 | 1.42 | 0.00 | - | 5 | 9 | 52.59% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 350.00 | 0.17 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 54.49% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 63.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 1.34 | 0.00 | - | 4 | 4 | 113.09% |
| CRM240524P00160000 | 2024-04-11 11:50AM EDT | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 79.49% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 220.00 | 0.60 | 0.02 | 1.64 | 0.00 | - | - | 1 | 51.59% |
| CRM240524P00230000 | 2024-04-22 11:26AM EDT | 230.00 | 0.74 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 49.44% |
| CRM240524P00235000 | 2024-04-24 10:11AM EDT | 235.00 | 0.45 | 0.20 | 0.62 | 0.00 | - | 2 | 7 | 35.86% |
| CRM240524P00240000 | 2024-04-30 9:49AM EDT | 240.00 | 0.98 | 0.56 | 0.96 | +0.48 | +96.00% | 10 | 114 | 35.21% |
| CRM240524P00245000 | 2024-04-30 9:49AM EDT | 245.00 | 1.23 | 0.76 | 1.15 | +0.12 | +10.81% | 10 | 131 | 32.26% |
| CRM240524P00250000 | 2024-04-30 11:00AM EDT | 250.00 | 1.36 | 1.23 | 1.67 | +0.14 | +11.48% | 19 | 101 | 31.06% |
| CRM240524P00255000 | 2024-04-29 3:53PM EDT | 255.00 | 1.85 | 2.00 | 3.35 | 0.00 | - | 21 | 155 | 34.47% |
| CRM240524P00260000 | 2024-04-30 11:13AM EDT | 260.00 | 3.31 | 2.99 | 4.85 | +0.47 | +16.55% | 2 | 126 | 34.67% |
| CRM240524P00265000 | 2024-04-30 11:10AM EDT | 265.00 | 4.68 | 4.65 | 6.00 | +0.38 | +8.84% | 4 | 152 | 32.11% |
| CRM240524P00270000 | 2024-04-30 10:59AM EDT | 270.00 | 6.45 | 6.70 | 7.75 | +0.53 | +8.95% | 16 | 96 | 30.49% |
| CRM240524P00275000 | 2024-04-30 10:02AM EDT | 275.00 | 8.50 | 9.15 | 10.25 | +1.05 | +14.09% | 1 | 99 | 29.98% |
| CRM240524P00280000 | 2024-04-29 9:32AM EDT | 280.00 | 9.95 | 11.70 | 13.75 | 0.00 | - | 1 | 60 | 31.49% |
| CRM240524P00285000 | 2024-04-29 11:37AM EDT | 285.00 | 13.95 | 15.10 | 17.35 | 0.00 | - | 10 | 54 | 32.01% |
| CRM240524P00290000 | 2024-04-30 10:20AM EDT | 290.00 | 18.06 | 19.10 | 21.65 | +1.74 | +10.66% | 2 | 32 | 34.24% |
| CRM240524P00295000 | 2024-04-29 3:56PM EDT | 295.00 | 20.75 | 23.60 | 25.90 | 0.00 | - | 1 | 15 | 35.35% |
| CRM240524P00300000 | 2024-04-25 1:07PM EDT | 300.00 | 28.41 | 27.65 | 30.65 | 0.00 | - | 1 | 11 | 38.29% |
| CRM240524P00305000 | 2024-04-30 11:35AM EDT | 305.00 | 32.97 | 31.45 | 35.40 | -0.03 | -0.09% | 1 | 13 | 40.83% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 310.00 | 37.59 | 36.45 | 40.20 | 0.00 | - | 1 | 1 | 43.32% |
| CRM240524P00315000 | 2024-04-19 12:24PM EDT | 315.00 | 44.55 | 41.40 | 45.10 | 0.00 | - | 2 | 0 | 46.19% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 46.40 | 50.40 | 0.00 | - | 1 | 0 | 51.67% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 51.30 | 55.35 | 0.00 | - | 2 | 0 | 54.69% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 56.35 | 60.25 | 0.00 | - | 1 | 0 | 57.18% |
© 2024 Yahoo. All rights reserved.