Singapore markets close in 2 hours 3 minutes
Straits Times Index
3,127.01 +10.69 (+0.34%) Nikkei
28,455.60 +528.23 (+1.89%) Hang Seng
23,861.80 +512.42 (+2.19%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,165.55 +2,949.50 (+6.12%) CMC Crypto 200
1,320.45 +60.29 (+4.78%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM211210C00175000 | 2021-12-01 10:59AM EST | 175.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM211210C00190000 | 2021-12-01 9:43AM EST | 190.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00200000 | 2021-12-02 12:19PM EST | 200.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00205000 | 2021-12-01 3:36PM EST | 205.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00210000 | 2021-12-02 10:32AM EST | 210.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00215000 | 2021-12-02 10:56AM EST | 215.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00220000 | 2021-12-06 3:13PM EST | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| CRM211210C00225000 | 2021-12-02 3:40PM EST | 225.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210C00230000 | 2021-12-03 12:16PM EST | 230.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| CRM211210C00235000 | 2021-12-06 2:28PM EST | 235.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRM211210C00240000 | 2021-12-06 1:40PM EST | 240.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM211210C00245000 | 2021-12-06 9:40AM EST | 245.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM211210C00247500 | 2021-12-06 12:09PM EST | 247.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM211210C00250000 | 2021-12-06 3:17PM EST | 250.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| CRM211210C00252500 | 2021-12-06 3:55PM EST | 252.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| CRM211210C00255000 | 2021-12-06 3:54PM EST | 255.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| CRM211210C00257500 | 2021-12-06 3:46PM EST | 257.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| CRM211210C00260000 | 2021-12-06 3:59PM EST | 260.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,607 | 0 | 1.56% |
| CRM211210C00262500 | 2021-12-06 3:59PM EST | 262.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| CRM211210C00265000 | 2021-12-06 3:59PM EST | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| CRM211210C00267500 | 2021-12-06 3:56PM EST | 267.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| CRM211210C00270000 | 2021-12-06 3:59PM EST | 270.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 12.50% |
| CRM211210C00272500 | 2021-12-06 3:53PM EST | 272.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| CRM211210C00275000 | 2021-12-06 3:46PM EST | 275.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| CRM211210C00277500 | 2021-12-06 3:56PM EST | 277.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CRM211210C00280000 | 2021-12-06 3:47PM EST | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 12.50% |
| CRM211210C00282500 | 2021-12-06 3:18PM EST | 282.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRM211210C00285000 | 2021-12-06 3:46PM EST | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| CRM211210C00287500 | 2021-12-06 3:52PM EST | 287.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| CRM211210C00290000 | 2021-12-06 3:58PM EST | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| CRM211210C00292500 | 2021-12-06 1:02PM EST | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| CRM211210C00295000 | 2021-12-06 3:18PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CRM211210C00297500 | 2021-12-06 3:31PM EST | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CRM211210C00300000 | 2021-12-06 3:27PM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| CRM211210C00302500 | 2021-12-06 3:59PM EST | 302.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM211210C00305000 | 2021-12-06 3:11PM EST | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRM211210C00307500 | 2021-12-06 3:23PM EST | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM211210C00310000 | 2021-12-06 3:11PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CRM211210C00312500 | 2021-12-06 9:36AM EST | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM211210C00315000 | 2021-12-06 10:23AM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM211210C00317500 | 2021-12-03 2:05PM EST | 317.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM211210C00320000 | 2021-12-06 2:51PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRM211210C00325000 | 2021-12-06 1:03PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM211210C00330000 | 2021-12-03 3:32PM EST | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM211210C00335000 | 2021-12-06 10:41AM EST | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM211210C00340000 | 2021-12-06 10:41AM EST | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM211210C00345000 | 2021-12-06 1:03PM EST | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM211210C00350000 | 2021-12-06 9:39AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM211210C00355000 | 2021-12-06 10:41AM EST | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM211210C00360000 | 2021-12-06 1:08PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM211210C00365000 | 2021-12-03 2:37PM EST | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM211210C00370000 | 2021-12-01 12:05PM EST | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00375000 | 2021-12-01 10:22AM EST | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM211210C00380000 | 2021-12-06 12:04PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM211210C00385000 | 2021-12-01 2:57PM EST | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00390000 | 2021-12-01 10:26AM EST | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00395000 | 2021-12-06 2:54PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM211210C00400000 | 2021-12-01 10:38AM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| CRM211210C00405000 | 2021-12-01 3:48PM EST | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00410000 | 2021-12-01 10:24AM EST | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00415000 | 2021-11-30 2:46PM EST | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210C00420000 | 2021-12-01 10:33AM EST | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM211210P00175000 | 2021-12-03 12:47PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM211210P00180000 | 2021-12-01 9:33AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210P00185000 | 2021-12-01 9:39AM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210P00195000 | 2021-12-01 10:05AM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM211210P00200000 | 2021-12-06 2:19PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| CRM211210P00205000 | 2021-12-06 2:44PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| CRM211210P00210000 | 2021-12-06 3:07PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CRM211210P00215000 | 2021-12-06 2:17PM EST | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| CRM211210P00220000 | 2021-12-06 3:07PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 25.00% |
| CRM211210P00225000 | 2021-12-06 2:52PM EST | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| CRM211210P00230000 | 2021-12-06 3:58PM EST | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| CRM211210P00235000 | 2021-12-06 3:06PM EST | 235.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| CRM211210P00240000 | 2021-12-06 3:58PM EST | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 12.50% |
| CRM211210P00245000 | 2021-12-06 3:58PM EST | 245.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 12.50% |
| CRM211210P00247500 | 2021-12-06 3:54PM EST | 247.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CRM211210P00250000 | 2021-12-06 3:55PM EST | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,209 | 0 | 6.25% |
| CRM211210P00252500 | 2021-12-06 3:59PM EST | 252.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 6.25% |
| CRM211210P00255000 | 2021-12-06 3:59PM EST | 255.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 3.13% |
| CRM211210P00257500 | 2021-12-06 3:56PM EST | 257.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| CRM211210P00260000 | 2021-12-06 3:58PM EST | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| CRM211210P00262500 | 2021-12-06 3:45PM EST | 262.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM211210P00265000 | 2021-12-06 3:56PM EST | 265.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CRM211210P00267500 | 2021-12-06 3:20PM EST | 267.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM211210P00270000 | 2021-12-06 2:33PM EST | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRM211210P00272500 | 2021-12-06 2:08PM EST | 272.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM211210P00275000 | 2021-12-06 2:35PM EST | 275.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| CRM211210P00277500 | 2021-12-06 2:35PM EST | 277.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM211210P00280000 | 2021-12-06 3:34PM EST | 280.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRM211210P00282500 | 2021-12-06 3:49PM EST | 282.50 | 23.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM211210P00285000 | 2021-12-06 3:37PM EST | 285.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CRM211210P00287500 | 2021-12-06 3:49PM EST | 287.50 | 28.84 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CRM211210P00290000 | 2021-12-06 2:42PM EST | 290.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM211210P00292500 | 2021-12-06 2:14PM EST | 292.50 | 35.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRM211210P00295000 | 2021-12-06 3:37PM EST | 295.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM211210P00297500 | 2021-12-06 1:38PM EST | 297.50 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM211210P00300000 | 2021-12-06 3:47PM EST | 300.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM211210P00302500 | 2021-12-06 3:51PM EST | 302.50 | 43.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM211210P00305000 | 2021-12-06 3:47PM EST | 305.00 | 46.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM211210P00307500 | 2021-12-03 3:11PM EST | 307.50 | 52.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CRM211210P00310000 | 2021-12-06 9:58AM EST | 310.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM211210P00312500 | 2021-12-03 11:41AM EST | 312.50 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM211210P00315000 | 2021-11-29 1:34PM EST | 315.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM211210P00317500 | 2021-12-01 9:33AM EST | 317.50 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00320000 | 2021-12-01 9:30AM EST | 320.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00325000 | 2021-11-29 1:03PM EST | 325.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM211210P00330000 | 2021-12-01 9:39AM EST | 330.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM211210P00335000 | 2021-12-03 3:07PM EST | 335.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM211210P00350000 | 2021-12-01 9:54AM EST | 350.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00355000 | 2021-12-03 9:31AM EST | 355.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM211210P00360000 | 2021-12-01 1:07PM EST | 360.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM211210P00370000 | 2021-12-01 9:54AM EST | 370.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00375000 | 2021-11-29 9:32AM EST | 375.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00380000 | 2021-12-02 9:30AM EST | 380.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00385000 | 2021-12-01 9:39AM EST | 385.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00395000 | 2021-12-01 9:39AM EST | 395.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00400000 | 2021-12-03 3:07PM EST | 400.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM211210P00405000 | 2021-12-01 9:39AM EST | 405.00 | 137.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00410000 | 2021-12-02 10:49AM EST | 410.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM211210P00420000 | 2021-12-01 9:33AM EST | 420.00 | 151.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
