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
63,848.73 -1,207.45 (-1.86%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 340.87% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 341.55% |
| CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 147.90 | 151.95 | 0.00 | - | 8 | 225 | 100.05% |
| CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 142.90 | 147.10 | 0.00 | - | 8 | 58 | 97.27% |
| CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2024-04-25 9:34AM EDT | 140.00 | 131.26 | 133.00 | 137.25 | 0.00 | - | 1 | 55 | 91.04% |
| CRM240621C00145000 | 2024-02-27 11:22AM EDT | 145.00 | 157.30 | 155.60 | 160.00 | 0.00 | - | 1 | 113 | 248.43% |
| CRM240621C00150000 | 2024-04-26 1:08PM EDT | 150.00 | 126.30 | 123.00 | 127.25 | -23.25 | -15.55% | 1 | 137 | 82.72% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 143.53 | 118.10 | 122.50 | 0.00 | - | 1 | 106 | 81.52% |
| CRM240621C00160000 | 2024-04-26 10:15AM EDT | 160.00 | 117.50 | 113.20 | 117.05 | +5.50 | +4.91% | 10 | 246 | 74.90% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 107.95 | 108.70 | 112.70 | 0.00 | - | 1 | 125 | 78.74% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 170.00 | 101.13 | 103.35 | 107.70 | 0.00 | - | 10 | 431 | 72.78% |
| CRM240621C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 102.05 | 98.80 | 102.30 | +5.45 | +5.64% | 5 | 333 | 69.31% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 180.00 | 91.16 | 94.70 | 97.65 | 0.00 | - | 1 | 312 | 71.66% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 185.00 | 86.20 | 88.50 | 92.95 | 0.00 | - | 1 | 163 | 63.78% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 190.00 | 88.74 | 83.40 | 87.90 | 0.00 | - | 3 | 388 | 59.50% |
| CRM240621C00195000 | 2024-04-26 1:32PM EDT | 195.00 | 81.81 | 78.85 | 83.00 | -25.88 | -24.03% | 1 | 251 | 58.37% |
| CRM240621C00200000 | 2024-04-26 11:18AM EDT | 200.00 | 76.92 | 73.85 | 77.90 | +0.35 | +0.46% | 2 | 1,266 | 54.46% |
| CRM240621C00210000 | 2024-04-26 2:40PM EDT | 210.00 | 65.77 | 64.00 | 68.30 | +1.74 | +2.72% | 5 | 847 | 61.57% |
| CRM240621C00220000 | 2024-04-26 3:40PM EDT | 220.00 | 56.47 | 56.15 | 58.90 | +1.77 | +3.24% | 2 | 1,544 | 50.09% |
| CRM240621C00230000 | 2024-04-26 3:37PM EDT | 230.00 | 47.54 | 45.95 | 49.40 | +4.04 | +9.29% | 1 | 2,322 | 50.22% |
| CRM240621C00240000 | 2024-04-26 3:40PM EDT | 240.00 | 38.46 | 38.55 | 39.30 | +2.97 | +8.37% | 4 | 1,298 | 41.80% |
| CRM240621C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 31.11 | 30.25 | 30.90 | -2.63 | -7.79% | 2 | 2,026 | 38.50% |
| CRM240621C00260000 | 2024-04-25 3:12PM EDT | 260.00 | 22.20 | 23.05 | 23.60 | 0.00 | - | 23 | 1,740 | 36.63% |
| CRM240621C00270000 | 2024-04-26 3:37PM EDT | 270.00 | 16.85 | 16.95 | 17.15 | +0.05 | +0.30% | 42 | 2,268 | 34.77% |
| CRM240621C00280000 | 2024-04-26 3:37PM EDT | 280.00 | 11.70 | 11.90 | 12.05 | +0.45 | +4.00% | 263 | 2,651 | 33.73% |
| CRM240621C00290000 | 2024-04-26 3:38PM EDT | 290.00 | 8.10 | 8.00 | 8.15 | +0.40 | +5.19% | 129 | 1,638 | 33.05% |
| CRM240621C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 5.15 | 5.20 | 5.35 | +0.10 | +1.98% | 106 | 2,360 | 32.70% |
| CRM240621C00310000 | 2024-04-26 3:55PM EDT | 310.00 | 3.27 | 3.25 | 3.40 | +0.07 | +2.19% | 103 | 2,133 | 32.48% |
| CRM240621C00320000 | 2024-04-26 3:42PM EDT | 320.00 | 1.99 | 2.00 | 2.10 | +0.05 | +2.58% | 111 | 1,709 | 32.36% |
| CRM240621C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 1.26 | 1.21 | 1.30 | -0.02 | -1.56% | 46 | 1,967 | 32.52% |
| CRM240621C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 0.76 | 0.77 | 0.81 | +0.04 | +5.56% | 27 | 690 | 32.86% |
| CRM240621C00350000 | 2024-04-26 3:21PM EDT | 350.00 | 0.55 | 0.31 | 0.69 | -0.01 | -1.79% | 10 | 1,864 | 35.18% |
| CRM240621C00360000 | 2024-04-25 10:33AM EDT | 360.00 | 0.34 | 0.16 | 0.50 | 0.00 | - | 50 | 655 | 36.26% |
| CRM240621C00370000 | 2024-04-26 2:45PM EDT | 370.00 | 0.26 | 0.09 | 0.40 | -0.04 | -13.33% | 11 | 184 | 37.82% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 380.00 | 0.20 | 0.06 | 0.20 | 0.00 | - | 1 | 215 | 36.72% |
| CRM240621C00390000 | 2024-04-19 12:10PM EDT | 390.00 | 0.23 | 0.05 | 0.28 | 0.00 | - | 2 | 98 | 41.02% |
| CRM240621C00400000 | 2024-04-26 9:42AM EDT | 400.00 | 0.03 | 0.03 | 0.24 | -0.12 | -80.00% | 1 | 360 | 42.58% |
| CRM240621C00410000 | 2024-04-19 9:46AM EDT | 410.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 2 | 79 | 41.21% |
| CRM240621C00420000 | 2024-04-05 10:35AM EDT | 420.00 | 0.30 | 0.02 | 0.20 | 0.00 | - | 2 | 51 | 46.05% |
| CRM240621C00430000 | 2024-04-24 9:30AM EDT | 430.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 6 | 422 | 47.90% |
| CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.01 | 0.18 | 0.00 | - | 2 | 64 | 49.66% |
| CRM240621C00450000 | 2024-04-24 2:41PM EDT | 450.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 245 | 51.66% |
| CRM240621C00460000 | 2024-04-22 9:30AM EDT | 460.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 24 | 53.61% |
| CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 17 | 51.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 114.45% |
| CRM240621P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 49 | 112.89% |
| CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 109.38% |
| CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 102.73% |
| CRM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 316 | 96.09% |
| CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 96.48% |
| CRM240621P00110000 | 2024-04-04 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 134 | 88.67% |
| CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 83.40% |
| CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 83.40% |
| CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 79.88% |
| CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 76.17% |
| CRM240621P00135000 | 2024-04-15 12:36PM EDT | 135.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 867 | 71.48% |
| CRM240621P00140000 | 2024-04-19 1:44PM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 397 | 68.07% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 66.11% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 150.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 13 | 633 | 62.89% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 155.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 786 | 59.77% |
| CRM240621P00160000 | 2024-04-25 1:55PM EDT | 160.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 489 | 56.93% |
| CRM240621P00165000 | 2024-04-23 3:46PM EDT | 165.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 1 | 975 | 55.66% |
| CRM240621P00170000 | 2024-04-26 1:08PM EDT | 170.00 | 0.16 | 0.06 | 0.31 | +0.02 | +14.29% | 1 | 2,314 | 53.52% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 175.00 | 0.18 | 0.12 | 0.34 | 0.00 | - | 11 | 1,409 | 52.10% |
| CRM240621P00180000 | 2024-04-26 11:02AM EDT | 180.00 | 0.17 | 0.04 | 0.38 | -0.17 | -50.00% | 1 | 1,888 | 52.98% |
| CRM240621P00185000 | 2024-04-25 10:49AM EDT | 185.00 | 0.28 | 0.12 | 0.43 | 0.00 | - | 1 | 1,152 | 50.93% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 190.00 | 0.26 | 0.14 | 0.48 | 0.00 | - | 1 | 2,544 | 48.80% |
| CRM240621P00195000 | 2024-04-23 1:59PM EDT | 195.00 | 0.41 | 0.20 | 0.54 | 0.00 | - | 10 | 1,073 | 46.75% |
| CRM240621P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 0.59 | 0.27 | 0.51 | 0.00 | - | 39 | 2,965 | 43.34% |
| CRM240621P00210000 | 2024-04-26 9:53AM EDT | 210.00 | 0.72 | 0.50 | 0.87 | -0.13 | -15.29% | 1 | 1,270 | 41.68% |
| CRM240621P00220000 | 2024-04-26 3:04PM EDT | 220.00 | 1.10 | 1.04 | 1.14 | -0.15 | -12.00% | 22 | 1,848 | 37.87% |
| CRM240621P00230000 | 2024-04-26 3:55PM EDT | 230.00 | 1.80 | 1.55 | 1.82 | -0.42 | -18.92% | 18 | 2,224 | 35.84% |
| CRM240621P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 2.94 | 2.82 | 2.96 | -0.46 | -13.53% | 28 | 2,113 | 34.24% |
| CRM240621P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 4.70 | 4.60 | 4.75 | -0.80 | -14.55% | 49 | 2,501 | 32.90% |
| CRM240621P00260000 | 2024-04-26 3:38PM EDT | 260.00 | 7.40 | 7.25 | 7.45 | -1.15 | -13.45% | 91 | 3,520 | 31.85% |
| CRM240621P00270000 | 2024-04-26 3:36PM EDT | 270.00 | 11.10 | 10.95 | 11.15 | -0.85 | -7.11% | 283 | 2,797 | 30.75% |
| CRM240621P00280000 | 2024-04-26 2:58PM EDT | 280.00 | 16.05 | 15.85 | 16.10 | -1.25 | -7.23% | 305 | 1,602 | 29.88% |
| CRM240621P00290000 | 2024-04-26 2:40PM EDT | 290.00 | 22.48 | 21.95 | 22.30 | -1.22 | -5.15% | 3 | 764 | 29.16% |
| CRM240621P00300000 | 2024-04-26 11:27AM EDT | 300.00 | 28.49 | 28.80 | 29.85 | -2.91 | -9.27% | 1 | 1,398 | 29.21% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 310.00 | 35.75 | 37.00 | 38.05 | 0.00 | - | 3 | 575 | 28.63% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 44.47 | 45.75 | 48.70 | 0.00 | - | 50 | 199 | 36.04% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 55.15 | 58.10 | 0.00 | - | 1 | 350 | 38.10% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 340.00 | 42.95 | 63.80 | 68.20 | 0.00 | - | 1 | 0 | 42.77% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.