Singapore Markets close in 1 hr 23 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,726.94 +349.19 (+1.19%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220617C00105000 | 2022-01-05 12:37PM EDT | 105.00 | 131.90 | 122.35 | 125.65 | -16.10 | -10.88% | 2 | 10 | 845.78% |
| CRM220617C00110000 | 2021-12-23 4:58PM EDT | 110.00 | 144.98 | 117.55 | 121.20 | 0.00 | - | 1 | 6 | 797.39% |
| CRM220617C00115000 | 2021-11-10 7:47AM EDT | 115.00 | 138.35 | 150.00 | 154.30 | 0.00 | - | 4 | 26 | 1,493.55% |
| CRM220617C00120000 | 2022-01-04 11:46AM EDT | 120.00 | 129.27 | 107.10 | 111.50 | 0.00 | - | 1 | 107 | 705.05% |
| CRM220617C00125000 | 2021-11-10 7:47AM EDT | 125.00 | 128.45 | 140.00 | 144.45 | 0.00 | - | 20 | 23 | 1,200.98% |
| CRM220617C00130000 | 2021-11-10 7:47AM EDT | 130.00 | 130.15 | 135.00 | 139.60 | 0.00 | - | 4 | 48 | 1,108.11% |
| CRM220617C00135000 | 2021-11-10 7:47AM EDT | 135.00 | 128.60 | 130.50 | 134.60 | 0.00 | - | 2 | 17 | 1,034.28% |
| CRM220617C00140000 | 2021-11-10 7:47AM EDT | 140.00 | 124.05 | 125.50 | 130.10 | 0.00 | - | 10 | 32 | 970.87% |
| CRM220617C00145000 | 2021-11-10 7:47AM EDT | 145.00 | 113.75 | 120.75 | 125.45 | 0.00 | - | 2 | 65 | 915.77% |
| CRM220617C00150000 | 2021-12-29 10:46AM EDT | 150.00 | 106.60 | 80.15 | 82.00 | 0.00 | - | 2 | 62 | 516.32% |
| CRM220617C00155000 | 2022-01-05 1:14PM EDT | 155.00 | 82.55 | 75.30 | 78.25 | -10.35 | -11.14% | 1 | 386 | 493.53% |
| CRM220617C00160000 | 2022-01-05 4:13PM EDT | 160.00 | 72.50 | 70.95 | 73.40 | -26.79 | -26.98% | 1 | 78 | 469.36% |
| CRM220617C00165000 | 2021-11-10 7:47AM EDT | 165.00 | 121.80 | 102.85 | 104.85 | 0.00 | - | 8 | 73 | 738.33% |
| CRM220617C00170000 | 2021-12-03 1:25PM EDT | 170.00 | 89.59 | 86.50 | 88.60 | 0.00 | - | 3 | 76 | 605.16% |
| CRM220617C00175000 | 2022-01-05 4:30PM EDT | 175.00 | 58.03 | 58.10 | 59.30 | -25.55 | -30.57% | 2 | 65 | 403.71% |
| CRM220617C00180000 | 2022-01-04 2:57PM EDT | 180.00 | 67.99 | 53.60 | 55.20 | 0.00 | - | 1 | 98 | 384.17% |
| CRM220617C00185000 | 2021-12-31 1:56PM EDT | 185.00 | 74.50 | 49.70 | 52.00 | 0.00 | - | 1 | 159 | 369.78% |
| CRM220617C00190000 | 2022-01-04 12:46PM EDT | 190.00 | 63.28 | 45.50 | 47.00 | 0.00 | - | 2 | 0 | 348.80% |
| CRM220617C00195000 | 2022-01-05 12:47PM EDT | 195.00 | 48.72 | 41.70 | 42.90 | -16.87 | -25.72% | 3 | 253 | 332.09% |
| CRM220617C00200000 | 2022-01-05 4:52PM EDT | 200.00 | 38.80 | 38.25 | 40.45 | -14.32 | -26.96% | 29 | 731 | 321.56% |
| CRM220617C00210000 | 2022-01-05 3:47PM EDT | 210.00 | 32.70 | 31.35 | 32.15 | -12.75 | -28.05% | 32 | 390 | 289.51% |
| CRM220617C00220000 | 2022-01-05 4:51PM EDT | 220.00 | 25.50 | 25.20 | 26.10 | -11.30 | -30.71% | 74 | 1,315 | 265.53% |
| CRM220617C00230000 | 2022-01-05 4:58PM EDT | 230.00 | 21.00 | 20.00 | 20.85 | -12.20 | -36.75% | 153 | 1,766 | 245.20% |
| CRM220617C00240000 | 2022-01-05 4:36PM EDT | 240.00 | 16.24 | 15.75 | 16.40 | -9.86 | -37.78% | 644 | 1,841 | 228.25% |
| CRM220617C00250000 | 2022-01-05 4:59PM EDT | 250.00 | 12.55 | 12.20 | 12.65 | -8.68 | -40.89% | 298 | 2,636 | 213.46% |
| CRM220617C00260000 | 2022-01-05 4:33PM EDT | 260.00 | 9.75 | 9.35 | 9.95 | -7.05 | -41.96% | 211 | 1,804 | 202.28% |
| CRM220617C00270000 | 2022-01-05 4:51PM EDT | 270.00 | 7.50 | 7.00 | 7.65 | -5.58 | -42.66% | 158 | 7,694 | 191.92% |
| CRM220617C00280000 | 2022-01-05 4:40PM EDT | 280.00 | 5.88 | 5.65 | 5.95 | -4.25 | -41.95% | 144 | 3,137 | 185.94% |
| CRM220617C00290000 | 2022-01-05 4:36PM EDT | 290.00 | 4.48 | 4.30 | 4.55 | -3.41 | -43.22% | 156 | 958 | 179.15% |
| CRM220617C00300000 | 2022-01-05 4:59PM EDT | 300.00 | 3.45 | 3.30 | 3.55 | -2.55 | -42.50% | 292 | 1,935 | 174.15% |
| CRM220617C00310000 | 2022-01-05 4:25PM EDT | 310.00 | 2.67 | 2.52 | 2.87 | -1.89 | -41.45% | 949 | 1,387 | 170.58% |
| CRM220617C00320000 | 2022-01-05 4:37PM EDT | 320.00 | 2.20 | 2.03 | 2.25 | -1.23 | -35.86% | 36 | 1,280 | 167.82% |
| CRM220617C00330000 | 2022-01-05 2:09PM EDT | 330.00 | 1.78 | 1.51 | 1.87 | -0.72 | -28.80% | 6 | 1,082 | 165.21% |
| CRM220617C00340000 | 2022-01-05 4:17PM EDT | 340.00 | 1.40 | 1.24 | 1.47 | -0.59 | -29.65% | 350 | 1,180 | 163.38% |
| CRM220617C00350000 | 2022-01-05 4:01PM EDT | 350.00 | 1.15 | 1.10 | 1.27 | -0.52 | -31.14% | 73 | 2,161 | 164.16% |
| CRM220617C00360000 | 2022-01-05 2:43PM EDT | 360.00 | 1.01 | 0.76 | 1.22 | -0.75 | -42.61% | 3 | 529 | 163.62% |
| CRM220617C00370000 | 2022-01-04 2:46PM EDT | 370.00 | 1.07 | 0.49 | 1.06 | 0.00 | - | 3 | 461 | 161.47% |
| CRM220617C00380000 | 2021-12-16 12:56PM EDT | 380.00 | 1.59 | 0.34 | 0.80 | 0.00 | - | 1 | 1,172 | 158.11% |
| CRM220617C00390000 | 2022-01-05 12:48PM EDT | 390.00 | 0.53 | 0.28 | 0.87 | -0.38 | -41.76% | 25 | 257 | 162.11% |
| CRM220617C00400000 | 2022-01-05 11:00AM EDT | 400.00 | 0.56 | 0.43 | 0.80 | -0.08 | -12.50% | 70 | 676 | 167.33% |
| CRM220617C00410000 | 2022-01-04 11:54AM EDT | 410.00 | 0.60 | 0.35 | 0.76 | 0.00 | - | 2 | 2,021 | 168.46% |
| CRM220617C00420000 | 2022-01-03 1:53PM EDT | 420.00 | 0.50 | 0.32 | 0.70 | 0.00 | - | 1 | 7 | 169.87% |
| CRM220617C00430000 | 2021-12-21 10:39AM EDT | 430.00 | 0.75 | 0.13 | 0.67 | 0.00 | - | 1 | 5 | 167.68% |
| CRM220617C00440000 | 2021-12-30 4:06PM EDT | 440.00 | 0.43 | 0.10 | 0.64 | 0.00 | - | 1 | 6 | 169.14% |
| CRM220617C00450000 | 2021-12-30 3:08PM EDT | 450.00 | 0.38 | 0.30 | 0.60 | 0.00 | - | 7 | 416 | 176.56% |
| CRM220617C00460000 | 2022-01-03 10:54AM EDT | 460.00 | 0.35 | 0.27 | 0.58 | 0.00 | - | 2 | 416 | 178.32% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220617P00105000 | 2021-12-30 1:13PM EDT | 105.00 | 0.45 | 0.45 | 0.87 | 0.00 | - | 4 | 727 | 98.63% |
| CRM220617P00110000 | 2021-11-05 3:47PM EDT | 110.00 | 0.84 | 0.39 | 1.09 | 0.00 | - | 28 | 1,486 | 91.50% |
| CRM220617P00115000 | 2022-01-05 4:26PM EDT | 115.00 | 0.80 | 0.68 | 1.16 | -0.04 | -4.76% | 1 | 829 | 86.52% |
| CRM220617P00120000 | 2022-01-05 4:30PM EDT | 120.00 | 0.85 | 0.81 | 1.31 | -0.05 | -5.56% | 13 | 1,675 | 80.08% |
| CRM220617P00125000 | 2022-01-05 1:29PM EDT | 125.00 | 0.95 | 0.96 | 1.32 | +0.15 | +18.75% | 3 | 433 | 72.31% |
| CRM220617P00130000 | 2022-01-05 3:24PM EDT | 130.00 | 1.20 | 1.12 | 1.63 | +0.35 | +41.18% | 33 | 459 | 66.70% |
| CRM220617P00135000 | 2022-01-05 4:56PM EDT | 135.00 | 1.55 | 1.13 | 1.82 | +0.53 | +51.96% | 7 | 151 | 58.74% |
| CRM220617P00140000 | 2021-12-30 3:06PM EDT | 140.00 | 0.95 | 1.60 | 2.07 | 0.00 | - | 2 | 976 | 53.35% |
| CRM220617P00145000 | 2022-01-05 12:08PM EDT | 145.00 | 1.51 | 1.87 | 2.34 | -0.16 | -9.58% | 3 | 855 | 48.17% |
| CRM220617P00150000 | 2022-01-05 3:19PM EDT | 150.00 | 2.04 | 2.18 | 2.50 | +0.39 | +23.64% | 3 | 1,425 | 38.92% |
| CRM220617P00155000 | 2022-01-05 12:12PM EDT | 155.00 | 2.00 | 2.60 | 2.99 | +0.45 | +29.03% | 1 | 524 | 30.91% |
| CRM220617P00160000 | 2022-01-04 1:25PM EDT | 160.00 | 2.10 | 3.00 | 3.45 | 0.00 | - | 3 | 1,331 | 20.02% |
| CRM220617P00165000 | 2022-01-05 3:51PM EDT | 165.00 | 3.55 | 3.50 | 3.90 | +1.15 | +47.92% | 13 | 1,757 | 0.00% |
| CRM220617P00170000 | 2022-01-05 4:08PM EDT | 170.00 | 4.24 | 4.05 | 4.60 | +1.49 | +54.18% | 12 | 1,342 | 0.00% |
| CRM220617P00175000 | 2022-01-05 12:28PM EDT | 175.00 | 3.92 | 4.75 | 5.10 | +1.47 | +60.00% | 3 | 1,837 | 0.00% |
| CRM220617P00180000 | 2022-01-05 4:14PM EDT | 180.00 | 5.63 | 5.55 | 5.90 | +1.98 | +54.25% | 30 | 1,694 | 0.00% |
| CRM220617P00185000 | 2022-01-05 2:37PM EDT | 185.00 | 5.77 | 6.40 | 6.75 | +1.82 | +46.08% | 25 | 1,046 | 0.00% |
| CRM220617P00190000 | 2022-01-05 4:39PM EDT | 190.00 | 7.57 | 7.40 | 7.85 | +2.99 | +65.28% | 109 | 1,783 | 0.00% |
| CRM220617P00195000 | 2022-01-05 4:35PM EDT | 195.00 | 8.65 | 8.55 | 9.00 | +3.15 | +57.27% | 77 | 1,323 | 0.00% |
| CRM220617P00200000 | 2022-01-05 4:47PM EDT | 200.00 | 9.95 | 9.85 | 10.40 | +3.93 | +65.28% | 111 | 5,102 | 0.00% |
| CRM220617P00210000 | 2022-01-05 4:37PM EDT | 210.00 | 13.00 | 12.85 | 13.55 | +4.35 | +50.29% | 174 | 2,125 | 0.00% |
| CRM220617P00220000 | 2022-01-05 4:48PM EDT | 220.00 | 16.70 | 16.80 | 17.45 | +6.40 | +62.14% | 149 | 4,365 | 0.00% |
| CRM220617P00230000 | 2022-01-05 4:56PM EDT | 230.00 | 21.50 | 21.10 | 22.25 | +7.60 | +54.68% | 207 | 3,051 | 0.00% |
| CRM220617P00240000 | 2022-01-05 4:29PM EDT | 240.00 | 27.75 | 26.90 | 27.75 | +9.15 | +49.19% | 615 | 3,711 | 0.00% |
| CRM220617P00250000 | 2022-01-05 4:31PM EDT | 250.00 | 33.90 | 33.25 | 34.25 | +9.73 | +40.26% | 32 | 2,324 | 0.00% |
| CRM220617P00260000 | 2022-01-05 4:20PM EDT | 260.00 | 40.40 | 40.25 | 41.35 | +12.20 | +43.26% | 26 | 2,394 | 0.00% |
| CRM220617P00270000 | 2022-01-05 10:35AM EDT | 270.00 | 45.73 | 47.95 | 49.40 | +11.66 | +34.22% | 2 | 4,271 | 0.00% |
| CRM220617P00280000 | 2022-01-04 11:30AM EDT | 280.00 | 38.90 | 55.10 | 57.70 | 0.00 | - | 6 | 1,397 | 0.00% |
| CRM220617P00290000 | 2022-01-05 4:21PM EDT | 290.00 | 65.65 | 64.80 | 66.35 | +21.05 | +47.20% | 5 | 593 | 0.00% |
| CRM220617P00300000 | 2022-01-05 3:38PM EDT | 300.00 | 73.35 | 74.00 | 75.60 | +20.65 | +39.18% | 4 | 522 | 0.00% |
| CRM220617P00310000 | 2022-01-05 2:38PM EDT | 310.00 | 80.55 | 83.25 | 84.60 | +13.59 | +20.30% | 4 | 218 | 0.00% |
| CRM220617P00320000 | 2022-01-05 3:38PM EDT | 320.00 | 92.05 | 92.55 | 94.40 | +22.20 | +31.78% | 15 | 154 | 0.00% |
| CRM220617P00330000 | 2022-01-05 1:17PM EDT | 330.00 | 96.75 | 102.30 | 104.60 | +53.35 | +122.93% | 5 | 271 | 0.00% |
| CRM220617P00340000 | 2022-01-05 1:55PM EDT | 340.00 | 108.45 | 111.75 | 113.25 | +23.20 | +27.21% | 3 | 0 | 0.00% |
| CRM220617P00350000 | 2022-01-04 10:30AM EDT | 350.00 | 95.05 | 120.80 | 124.20 | 0.00 | - | 9 | 57 | 0.00% |
| CRM220617P00360000 | 2021-12-31 3:25PM EDT | 360.00 | 105.78 | 130.90 | 134.15 | 0.00 | - | 5 | 35 | 0.00% |
| CRM220617P00370000 | 2021-12-21 10:44AM EDT | 370.00 | 123.89 | 141.30 | 143.90 | 0.00 | - | 2 | 22 | 0.00% |
| CRM220617P00380000 | 2021-12-16 12:01PM EDT | 380.00 | 123.05 | 150.75 | 154.55 | 0.00 | - | - | 3 | 0.00% |
| CRM220617P00390000 | 2021-11-10 7:47AM EDT | 390.00 | 109.50 | 124.25 | 126.35 | 0.00 | - | 30 | 31 | 0.00% |
| CRM220617P00400000 | 2021-12-01 10:33AM EDT | 400.00 | 132.85 | 143.75 | 147.45 | 0.00 | - | 1 | 13 | 0.00% |
| CRM220617P00410000 | 2021-11-15 2:19PM EDT | 410.00 | 108.00 | 155.50 | 158.80 | 0.00 | - | 4 | 2 | 0.00% |
| CRM220617P00420000 | 2021-12-01 10:33AM EDT | 420.00 | 152.00 | 163.50 | 167.35 | 0.00 | - | - | 1 | 0.00% |
| CRM220617P00450000 | 2021-11-29 12:25PM EDT | 450.00 | 159.25 | 194.10 | 197.25 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
