Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,955.89 -21.64 (-0.54%) Dow
32,316.38 -115.70 (-0.36%) Nasdaq
11,651.10 -117.74 (-1.00%) Bitcoin USD
26,898.07 -68.84 (-0.26%) CMC Crypto 200
588.75 +346.07 (+142.61%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-03-01 3:01PM EDT | 80.00 | 93.70 | 116.50 | 119.30 | 0.00 | - | 2 | 30 | 71.44% |
| CRM240621C00085000 | 2023-03-21 12:37PM EDT | 85.00 | 108.60 | 112.00 | 114.85 | 0.00 | - | 2 | 13 | 69.00% |
| CRM240621C00090000 | 2023-03-08 2:20PM EDT | 90.00 | 101.53 | 107.50 | 110.50 | 0.00 | - | 2 | 11 | 66.76% |
| CRM240621C00095000 | 2023-02-13 3:00PM EDT | 95.00 | 86.00 | 93.55 | 96.70 | 0.00 | - | 2 | 18 | 29.18% |
| CRM240621C00100000 | 2023-03-08 2:28PM EDT | 100.00 | 92.95 | 99.00 | 101.85 | 0.00 | - | 2 | 16 | 63.08% |
| CRM240621C00105000 | 2023-03-21 12:38PM EDT | 105.00 | 91.35 | 94.55 | 97.60 | 0.00 | - | 2 | 8 | 61.05% |
| CRM240621C00110000 | 2023-03-02 11:03AM EDT | 110.00 | 88.00 | 90.50 | 93.30 | 0.00 | - | 3 | 8 | 59.43% |
| CRM240621C00115000 | 2023-03-21 12:36PM EDT | 115.00 | 83.10 | 86.50 | 89.15 | 0.00 | - | 2 | 3 | 57.99% |
| CRM240621C00120000 | 2023-03-09 12:02PM EDT | 120.00 | 75.82 | 82.50 | 84.95 | 0.00 | - | 2 | 17 | 56.43% |
| CRM240621C00125000 | 2023-03-28 10:12AM EDT | 125.00 | 79.15 | 78.80 | 80.10 | +0.75 | +0.96% | 26 | 114 | 54.49% |
| CRM240621C00130000 | 2023-03-21 1:00PM EDT | 130.00 | 71.30 | 74.85 | 76.65 | 0.00 | - | 2 | 15 | 53.60% |
| CRM240621C00135000 | 2023-03-16 11:25AM EDT | 135.00 | 67.30 | 71.05 | 72.55 | 0.00 | - | 2 | 12 | 52.16% |
| CRM240621C00140000 | 2023-03-17 9:30AM EDT | 140.00 | 64.00 | 67.70 | 68.50 | 0.00 | - | 1 | 48 | 51.08% |
| CRM240621C00145000 | 2023-03-21 1:30PM EDT | 145.00 | 59.93 | 63.65 | 64.90 | 0.00 | - | 4 | 35 | 50.71% |
| CRM240621C00150000 | 2023-03-27 11:07AM EDT | 150.00 | 59.08 | 60.30 | 61.45 | 0.00 | - | 2 | 21 | 49.81% |
| CRM240621C00155000 | 2023-03-21 1:29PM EDT | 155.00 | 52.94 | 56.75 | 57.95 | 0.00 | - | 2 | 71 | 48.73% |
| CRM240621C00160000 | 2023-03-27 12:53PM EDT | 160.00 | 53.64 | 53.40 | 54.45 | 0.00 | - | 4 | 156 | 47.57% |
| CRM240621C00165000 | 2023-03-06 11:49AM EDT | 165.00 | 48.54 | 50.20 | 50.95 | 0.00 | - | 2 | 76 | 46.33% |
| CRM240621C00170000 | 2023-03-23 11:21AM EDT | 170.00 | 45.65 | 46.90 | 47.95 | 0.00 | - | 12 | 89 | 45.67% |
| CRM240621C00175000 | 2023-03-13 3:24PM EDT | 175.00 | 33.35 | 43.90 | 44.85 | 0.00 | - | 1 | 55 | 44.77% |
| CRM240621C00180000 | 2023-03-22 2:16PM EDT | 180.00 | 40.39 | 41.05 | 42.00 | 0.00 | - | 2 | 35 | 44.08% |
| CRM240621C00185000 | 2023-03-28 10:34AM EDT | 185.00 | 38.30 | 38.00 | 38.90 | +4.40 | +12.98% | 1 | 29 | 42.98% |
| CRM240621C00190000 | 2023-03-28 11:26AM EDT | 190.00 | 36.20 | 35.35 | 36.20 | +3.60 | +11.04% | 2 | 80 | 42.27% |
| CRM240621C00195000 | 2023-03-21 1:10PM EDT | 195.00 | 30.32 | 33.00 | 33.70 | 0.00 | - | 2 | 88 | 41.68% |
| CRM240621C00200000 | 2023-03-28 12:22PM EDT | 200.00 | 31.22 | 30.35 | 31.25 | +0.82 | +2.70% | 1 | 221 | 41.04% |
| CRM240621C00210000 | 2023-03-15 3:17PM EDT | 210.00 | 21.30 | 26.10 | 26.80 | 0.00 | - | 7 | 161 | 39.96% |
| CRM240621C00220000 | 2023-03-27 1:31PM EDT | 220.00 | 22.68 | 22.05 | 22.70 | 0.00 | - | 27 | 139 | 38.83% |
| CRM240621C00230000 | 2023-03-24 3:40PM EDT | 230.00 | 18.40 | 18.70 | 19.10 | 0.00 | - | 13 | 164 | 37.85% |
| CRM240621C00240000 | 2023-03-27 12:53PM EDT | 240.00 | 15.74 | 15.55 | 16.05 | 0.00 | - | 6 | 214 | 37.07% |
| CRM240621C00250000 | 2023-03-28 12:22PM EDT | 250.00 | 13.32 | 12.95 | 13.40 | +1.77 | +15.32% | 1 | 61 | 36.37% |
| CRM240621C00260000 | 2023-03-27 9:30AM EDT | 260.00 | 11.25 | 10.75 | 11.20 | 0.00 | - | 25 | 310 | 35.84% |
| CRM240621C00280000 | 2023-03-23 10:21AM EDT | 280.00 | 6.90 | 7.30 | 7.75 | 0.00 | - | 3 | 4 | 34.96% |
| CRM240621C00290000 | 2023-03-16 1:47PM EDT | 290.00 | 5.75 | 5.85 | 6.40 | 0.00 | - | 7 | 7 | 34.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-03-21 2:29PM EDT | 80.00 | 1.30 | 0.92 | 1.50 | 0.00 | - | 1 | 38 | 48.83% |
| CRM240621P00085000 | 2023-02-27 12:50PM EDT | 85.00 | 2.46 | 1.16 | 1.66 | 0.00 | - | 1 | 3 | 46.81% |
| CRM240621P00090000 | 2023-03-22 9:30AM EDT | 90.00 | 2.00 | 1.47 | 2.22 | 0.00 | - | 5 | 10 | 46.95% |
| CRM240621P00095000 | 2023-03-27 2:38PM EDT | 95.00 | 2.23 | 1.84 | 2.77 | 0.00 | - | 2 | 5 | 46.54% |
| CRM240621P00100000 | 2023-03-27 3:29PM EDT | 100.00 | 2.63 | 2.47 | 2.75 | 0.00 | - | 87 | 41 | 43.58% |
| CRM240621P00105000 | 2023-03-24 9:54AM EDT | 105.00 | 3.55 | 2.94 | 3.20 | 0.00 | - | 1 | 6 | 42.54% |
| CRM240621P00110000 | 2023-03-16 1:46PM EDT | 110.00 | 4.05 | 3.45 | 3.75 | 0.00 | - | 10 | 67 | 41.69% |
| CRM240621P00115000 | 2023-03-16 12:16PM EDT | 115.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 2 | 31 | 40.97% |
| CRM240621P00120000 | 2023-03-21 2:36PM EDT | 120.00 | 5.25 | 4.75 | 5.00 | 0.00 | - | 1 | 5 | 39.93% |
| CRM240621P00125000 | 2023-03-22 3:05PM EDT | 125.00 | 6.07 | 5.50 | 5.80 | 0.00 | - | 6 | 9 | 39.25% |
| CRM240621P00130000 | 2023-03-24 3:14PM EDT | 130.00 | 7.05 | 6.30 | 6.60 | 0.00 | - | 1 | 104 | 38.40% |
| CRM240621P00135000 | 2023-03-15 10:53AM EDT | 135.00 | 9.40 | 7.20 | 7.50 | 0.00 | - | 1 | 12 | 37.61% |
| CRM240621P00140000 | 2023-03-24 9:39AM EDT | 140.00 | 9.25 | 8.30 | 8.50 | 0.00 | - | 2 | 166 | 36.86% |
| CRM240621P00145000 | 2023-03-14 2:11PM EDT | 145.00 | 10.95 | 9.25 | 9.60 | 0.00 | - | 1 | 109 | 36.13% |
| CRM240621P00150000 | 2023-03-21 3:18PM EDT | 150.00 | 11.25 | 10.35 | 10.90 | 0.00 | - | 1 | 207 | 35.58% |
| CRM240621P00155000 | 2023-03-28 11:55AM EDT | 155.00 | 11.85 | 11.80 | 12.10 | -0.62 | -4.97% | 15 | 251 | 34.71% |
| CRM240621P00160000 | 2023-03-27 9:30AM EDT | 160.00 | 13.92 | 13.15 | 13.50 | 0.00 | - | 2 | 71 | 34.00% |
| CRM240621P00165000 | 2023-03-28 1:11PM EDT | 165.00 | 14.61 | 14.55 | 15.10 | -0.88 | -5.68% | 15 | 245 | 33.42% |
| CRM240621P00170000 | 2023-03-27 3:07PM EDT | 170.00 | 16.73 | 16.15 | 16.70 | 0.00 | - | 104 | 252 | 32.67% |
| CRM240621P00175000 | 2023-03-22 1:32PM EDT | 175.00 | 19.15 | 18.10 | 18.55 | 0.00 | - | 9 | 953 | 32.11% |
| CRM240621P00180000 | 2023-03-27 1:10PM EDT | 180.00 | 20.20 | 19.95 | 20.40 | 0.00 | - | 10 | 105 | 31.38% |
| CRM240621P00185000 | 2023-03-24 1:33PM EDT | 185.00 | 23.40 | 21.90 | 22.45 | 0.00 | - | 1 | 51 | 30.74% |
| CRM240621P00190000 | 2023-03-21 2:27PM EDT | 190.00 | 25.69 | 23.90 | 24.70 | 0.00 | - | 3 | 90 | 30.18% |
| CRM240621P00195000 | 2023-03-24 1:36PM EDT | 195.00 | 28.61 | 26.25 | 27.05 | 0.00 | - | 2 | 40 | 29.57% |
| CRM240621P00200000 | 2023-03-24 1:33PM EDT | 200.00 | 31.40 | 29.00 | 29.35 | 0.00 | - | 1 | 789 | 28.73% |
| CRM240621P00210000 | 2023-03-27 11:05AM EDT | 210.00 | 35.45 | 34.30 | 34.85 | 0.00 | - | 2 | 196 | 27.60% |
| CRM240621P00220000 | 2023-03-03 10:40AM EDT | 220.00 | 41.35 | 40.15 | 40.90 | 0.00 | - | 2 | 173 | 26.40% |
| CRM240621P00230000 | 2023-03-21 12:43PM EDT | 230.00 | 50.35 | 46.75 | 47.60 | 0.00 | - | 4 | 157 | 25.26% |
| CRM240621P00240000 | 2023-03-27 11:05AM EDT | 240.00 | 55.40 | 53.80 | 54.70 | 0.00 | - | 2 | 379 | 23.80% |
| CRM240621P00250000 | 2023-03-20 11:09AM EDT | 250.00 | 68.11 | 61.45 | 62.55 | 0.00 | - | 2 | 263 | 22.55% |
| CRM240621P00260000 | 2023-03-16 12:41PM EDT | 260.00 | 74.98 | 69.85 | 71.10 | 0.00 | - | 2 | 2 | 21.62% |
| CRM240621P00280000 | 2023-03-17 1:53PM EDT | 280.00 | 94.19 | 88.00 | 89.50 | 0.00 | - | 3 | 2 | 20.26% |
© 2023 Yahoo. All rights reserved.
