Singapore markets close in 59 minutes
Straits Times Index
3,078.62 +1.46 (+0.05%) Nikkei
33,445.90 +670.08 (+2.04%) Hang Seng
16,468.86 +141.00 (+0.86%) FTSE 100
7,489.84 0.00 (0.00%) Bitcoin USD
43,691.15 +2,172.27 (+5.23%) CMC Crypto 200
892.29 +31.75 (+3.69%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-11-16 10:52AM EST | 80.00 | 143.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00085000 | 2023-07-11 11:40AM EST | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 10:07AM EST | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 11:43AM EST | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2023-12-04 12:39PM EST | 100.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00105000 | 2023-11-30 10:58AM EST | 105.00 | 143.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621C00110000 | 2023-08-30 2:59PM EST | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 10:12AM EST | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 10:30AM EST | 120.00 | 108.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00125000 | 2023-08-23 1:55PM EST | 125.00 | 92.50 | 87.70 | 89.40 | 0.00 | - | 2 | 222 | 0.00% |
| CRM240621C00130000 | 2023-12-01 3:00PM EST | 130.00 | 135.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00135000 | 2023-10-23 2:48PM EST | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2023-10-31 2:58PM EST | 140.00 | 69.05 | 115.40 | 117.35 | 0.00 | - | 1 | 55 | 67.15% |
| CRM240621C00145000 | 2023-11-17 1:54PM EST | 145.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00150000 | 2023-11-30 9:55AM EST | 150.00 | 104.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00155000 | 2023-11-30 3:40PM EST | 155.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621C00160000 | 2023-11-21 10:25AM EST | 160.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00165000 | 2023-11-30 10:15AM EST | 165.00 | 87.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00170000 | 2023-12-01 10:36AM EST | 170.00 | 94.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00175000 | 2023-11-16 2:54PM EST | 175.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240621C00180000 | 2023-12-01 10:33AM EST | 180.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00185000 | 2023-12-01 1:05PM EST | 185.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00190000 | 2023-12-04 3:46PM EST | 190.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00195000 | 2023-11-30 9:58AM EST | 195.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240621C00200000 | 2023-12-05 12:58PM EST | 200.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240621C00210000 | 2023-12-05 3:41PM EST | 210.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00220000 | 2023-12-05 9:30AM EST | 220.00 | 43.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00230000 | 2023-12-05 3:41PM EST | 230.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00240000 | 2023-12-05 10:35AM EST | 240.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240621C00250000 | 2023-12-05 3:49PM EST | 250.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRM240621C00260000 | 2023-12-05 3:48PM EST | 260.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CRM240621C00270000 | 2023-12-05 2:16PM EST | 270.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRM240621C00280000 | 2023-12-05 3:19PM EST | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| CRM240621C00290000 | 2023-12-05 3:21PM EST | 290.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CRM240621C00300000 | 2023-12-05 3:52PM EST | 300.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CRM240621C00310000 | 2023-12-05 1:26PM EST | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240621C00320000 | 2023-12-05 10:06AM EST | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM240621C00330000 | 2023-12-05 3:54PM EST | 330.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM240621C00340000 | 2023-12-05 12:43PM EST | 340.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CRM240621C00350000 | 2023-12-05 3:37PM EST | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-11-30 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240621P00085000 | 2023-11-09 11:07AM EST | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00090000 | 2023-11-27 10:15AM EST | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240621P00095000 | 2023-11-27 11:01AM EST | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00100000 | 2023-11-28 2:38PM EST | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00105000 | 2023-11-30 9:54AM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRM240621P00110000 | 2023-12-01 10:10AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240621P00115000 | 2023-12-05 10:42AM EST | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00120000 | 2023-12-01 10:31AM EST | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240621P00125000 | 2023-11-30 10:12AM EST | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00130000 | 2023-11-30 2:45PM EST | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240621P00135000 | 2023-11-30 3:43PM EST | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00140000 | 2023-12-05 1:19PM EST | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM240621P00145000 | 2023-12-04 9:34AM EST | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240621P00150000 | 2023-12-05 11:52AM EST | 150.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| CRM240621P00155000 | 2023-12-01 12:08PM EST | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRM240621P00160000 | 2023-12-05 1:28PM EST | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CRM240621P00165000 | 2023-12-04 9:59AM EST | 165.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240621P00170000 | 2023-12-04 3:29PM EST | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240621P00175000 | 2023-12-05 3:01PM EST | 175.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CRM240621P00180000 | 2023-12-05 1:45PM EST | 180.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRM240621P00185000 | 2023-12-04 3:15PM EST | 185.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM240621P00190000 | 2023-12-05 3:00PM EST | 190.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM240621P00195000 | 2023-12-05 3:47PM EST | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM240621P00200000 | 2023-12-05 3:01PM EST | 200.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM240621P00210000 | 2023-12-05 3:50PM EST | 210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM240621P00220000 | 2023-12-04 3:44PM EST | 220.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CRM240621P00230000 | 2023-12-05 2:34PM EST | 230.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240621P00240000 | 2023-12-05 10:15AM EST | 240.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| CRM240621P00250000 | 2023-12-05 3:16PM EST | 250.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| CRM240621P00260000 | 2023-12-05 3:16PM EST | 260.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRM240621P00270000 | 2023-12-01 1:53PM EST | 270.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240621P00280000 | 2023-12-01 2:52PM EST | 280.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240621P00290000 | 2023-12-05 9:49AM EST | 290.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00300000 | 2023-12-05 9:49AM EST | 300.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00310000 | 2023-12-05 9:57AM EST | 310.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00320000 | 2023-08-31 8:39AM EST | 320.00 | 93.45 | 116.35 | 118.25 | 0.00 | - | 1 | 0 | 95.14% |
| CRM240621P00330000 | 2023-08-31 8:40AM EST | 330.00 | 103.40 | 126.20 | 128.40 | 0.00 | - | 1 | 0 | 98.34% |
| CRM240621P00340000 | 2023-08-31 8:41AM EST | 340.00 | 114.40 | 135.80 | 138.15 | 0.00 | - | 1 | 0 | 100.93% |
© 2023 Yahoo. All rights reserved.