Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,718.72 +230.59 (+0.33%) CMC Crypto 200
1,514.50 +25.96 (+1.74%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00155000 | 2024-05-17 3:54PM EDT | 155.00 | 131.15 | 127.30 | 131.50 | 0.00 | - | 2 | 2 | 140.14% |
| CRM240607C00235000 | 2024-05-15 11:20AM EDT | 235.00 | 50.10 | 48.65 | 51.00 | 0.00 | - | 1 | 1 | 58.11% |
| CRM240607C00240000 | 2024-05-21 11:25AM EDT | 240.00 | 48.00 | 43.15 | 46.00 | +2.77 | +6.12% | 1 | 2 | 64.59% |
| CRM240607C00245000 | 2024-05-03 10:21AM EDT | 245.00 | 34.55 | 39.10 | 41.35 | 0.00 | - | 2 | 2 | 51.95% |
| CRM240607C00250000 | 2024-05-15 10:25AM EDT | 250.00 | 35.14 | 34.65 | 36.35 | 0.00 | - | 1 | 203 | 55.49% |
| CRM240607C00255000 | 2024-05-17 10:54AM EDT | 255.00 | 34.15 | 30.25 | 32.30 | 0.00 | - | 1 | 0 | 55.54% |
| CRM240607C00260000 | 2024-05-17 10:39AM EDT | 260.00 | 29.25 | 25.40 | 28.05 | 0.00 | - | 30 | 32 | 53.27% |
| CRM240607C00265000 | 2024-05-17 1:46PM EDT | 265.00 | 25.20 | 21.50 | 24.45 | 0.00 | - | 1 | 16 | 53.39% |
| CRM240607C00270000 | 2024-05-20 9:36AM EDT | 270.00 | 21.50 | 18.70 | 20.00 | 0.00 | - | 1 | 35 | 48.43% |
| CRM240607C00275000 | 2024-05-20 11:31AM EDT | 275.00 | 17.80 | 14.75 | 16.05 | -0.50 | -2.73% | 1 | 588 | 44.97% |
| CRM240607C00280000 | 2024-05-21 11:53AM EDT | 280.00 | 14.43 | 11.90 | 13.10 | -0.57 | -3.80% | 4 | 537 | 44.54% |
| CRM240607C00285000 | 2024-05-21 3:43PM EDT | 285.00 | 10.10 | 9.90 | 10.75 | -1.40 | -12.17% | 35 | 518 | 45.11% |
| CRM240607C00290000 | 2024-05-21 1:29PM EDT | 290.00 | 8.05 | 7.70 | 8.20 | -1.35 | -14.36% | 6 | 188 | 43.46% |
| CRM240607C00295000 | 2024-05-20 2:08PM EDT | 295.00 | 7.07 | 5.95 | 6.75 | 0.00 | - | 14 | 63 | 44.91% |
| CRM240607C00300000 | 2024-05-21 3:41PM EDT | 300.00 | 4.61 | 4.50 | 5.00 | -0.96 | -17.24% | 73 | 273 | 43.78% |
| CRM240607C00305000 | 2024-05-21 1:24PM EDT | 305.00 | 3.50 | 3.10 | 4.05 | -0.70 | -16.67% | 23 | 148 | 45.04% |
| CRM240607C00310000 | 2024-05-21 1:17PM EDT | 310.00 | 2.65 | 2.32 | 2.51 | -0.44 | -14.24% | 3 | 63 | 41.82% |
| CRM240607C00315000 | 2024-05-20 11:51AM EDT | 315.00 | 2.15 | 1.67 | 1.96 | 0.00 | - | 7 | 24 | 42.85% |
| CRM240607C00320000 | 2024-05-20 1:08PM EDT | 320.00 | 1.47 | 1.11 | 1.27 | -0.10 | -6.37% | 2 | 37 | 41.65% |
| CRM240607C00325000 | 2024-05-21 2:40PM EDT | 325.00 | 0.85 | 0.36 | 1.30 | -0.27 | -24.11% | 5 | 35 | 45.75% |
| CRM240607C00330000 | 2024-05-21 9:37AM EDT | 330.00 | 0.70 | 0.55 | 1.03 | -0.15 | -17.65% | 3 | 17 | 46.73% |
| CRM240607C00335000 | 2024-05-20 3:25PM EDT | 335.00 | 0.56 | 0.30 | 0.56 | 0.00 | - | 4 | 5 | 44.12% |
| CRM240607C00340000 | 2024-05-15 1:30PM EDT | 340.00 | 0.56 | 0.14 | 0.55 | 0.00 | - | 1 | 0 | 47.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 210.00 | 0.58 | 0.00 | 0.36 | 0.00 | - | - | 1 | 62.50% |
| CRM240607P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 0.25 | 0.01 | 0.38 | 0.00 | - | - | 1 | 54.59% |
| CRM240607P00225000 | 2024-05-20 11:20AM EDT | 225.00 | 0.21 | 0.10 | 0.42 | 0.00 | - | 5 | 23 | 52.64% |
| CRM240607P00230000 | 2024-05-15 3:44PM EDT | 230.00 | 0.19 | 0.21 | 0.42 | 0.00 | - | 5 | 28 | 52.44% |
| CRM240607P00235000 | 2024-05-20 11:20AM EDT | 235.00 | 0.31 | 0.17 | 0.47 | 0.00 | - | 6 | 16 | 48.93% |
| CRM240607P00240000 | 2024-05-15 3:42PM EDT | 240.00 | 0.51 | 0.25 | 0.58 | 0.00 | - | 2 | 34 | 46.29% |
| CRM240607P00245000 | 2024-05-16 12:49PM EDT | 245.00 | 0.81 | 0.27 | 0.96 | 0.00 | - | 4 | 55 | 46.63% |
| CRM240607P00250000 | 2024-05-21 3:26PM EDT | 250.00 | 1.00 | 0.51 | 1.11 | +0.18 | +21.95% | 3 | 108 | 43.16% |
| CRM240607P00255000 | 2024-05-21 12:34PM EDT | 255.00 | 1.29 | 1.48 | 2.02 | -0.01 | -0.77% | 2 | 125 | 45.46% |
| CRM240607P00260000 | 2024-05-21 3:49PM EDT | 260.00 | 2.25 | 2.08 | 2.53 | +0.32 | +16.58% | 44 | 306 | 43.01% |
| CRM240607P00265000 | 2024-05-21 2:50PM EDT | 265.00 | 3.20 | 2.74 | 4.05 | +0.59 | +22.61% | 16 | 54 | 45.18% |
| CRM240607P00270000 | 2024-05-21 3:43PM EDT | 270.00 | 4.66 | 3.85 | 4.80 | +0.83 | +21.67% | 54 | 528 | 41.79% |
| CRM240607P00275000 | 2024-05-21 2:39PM EDT | 275.00 | 6.00 | 6.15 | 6.50 | +0.63 | +11.73% | 10 | 165 | 41.60% |
| CRM240607P00280000 | 2024-05-21 1:13PM EDT | 280.00 | 8.16 | 8.10 | 8.65 | +1.11 | +15.74% | 137 | 134 | 41.75% |
| CRM240607P00285000 | 2024-05-21 3:50PM EDT | 285.00 | 10.56 | 10.60 | 11.10 | +1.36 | +14.78% | 125 | 109 | 41.57% |
| CRM240607P00290000 | 2024-05-20 1:05PM EDT | 290.00 | 11.74 | 12.65 | 14.00 | +0.07 | +0.60% | 2 | 17 | 41.68% |
| CRM240607P00300000 | 2024-05-17 10:54AM EDT | 300.00 | 18.25 | 19.65 | 21.50 | 0.00 | - | 1 | 16 | 44.97% |
| CRM240607P00305000 | 2024-05-14 12:40PM EDT | 305.00 | 31.20 | 22.90 | 24.50 | 0.00 | - | - | 5 | 41.02% |
| CRM240607P00315000 | 2024-05-06 10:05AM EDT | 315.00 | 38.69 | 30.75 | 34.25 | 0.00 | - | - | 5 | 49.54% |
© 2024 Yahoo. All rights reserved.