Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.12 +58.77 (+0.70%) Bitcoin USD
62,959.88 +1,937.59 (+3.18%) CMC Crypto 200
1,301.89 -56.12 (-4.13%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 100.13 | 104.75 | 108.30 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 220.00 | 55.98 | 54.70 | 57.60 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240510C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.27 | 49.65 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| CRM240510C00230000 | 2024-05-09 12:52PM EDT | 230.00 | 44.50 | 44.75 | 48.55 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 37.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 28.80 | 34.65 | 38.40 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240510C00245000 | 2024-05-03 9:54AM EDT | 245.00 | 31.93 | 29.75 | 33.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00247500 | 2024-05-03 11:03AM EDT | 247.50 | 28.66 | 27.70 | 30.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 24.75 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| CRM240510C00252500 | 2024-05-03 10:00AM EDT | 252.50 | 25.10 | 22.15 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00255000 | 2024-05-07 10:14AM EDT | 255.00 | 23.00 | 20.00 | 23.30 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00257500 | 2024-05-02 10:04AM EDT | 257.50 | 13.35 | 17.50 | 20.80 | 0.00 | - | 2 | 1 | 0.00% |
| CRM240510C00260000 | 2024-05-09 12:54PM EDT | 260.00 | 14.28 | 14.95 | 18.35 | 0.00 | - | 3 | 8 | 0.00% |
| CRM240510C00262500 | 2024-05-02 9:37AM EDT | 262.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CRM240510C00265000 | 2024-05-09 3:32PM EDT | 265.00 | 9.96 | 10.25 | 13.85 | 0.00 | - | 7 | 85 | 0.00% |
| CRM240510C00267500 | 2024-05-09 3:58PM EDT | 267.50 | 7.63 | 8.05 | 9.50 | 0.00 | - | 32 | 108 | 0.00% |
| CRM240510C00270000 | 2024-05-09 3:39PM EDT | 270.00 | 5.15 | 6.00 | 6.70 | 0.00 | - | 93 | 180 | 0.00% |
| CRM240510C00272500 | 2024-05-10 9:34AM EDT | 272.50 | 5.00 | 4.75 | 5.50 | +2.07 | +70.65% | 5 | 346 | 0.00% |
| CRM240510C00275000 | 2024-05-10 9:34AM EDT | 275.00 | 2.70 | 1.79 | 2.70 | +1.10 | +108.91% | 17 | 436 | 0.00% |
| CRM240510C00277500 | 2024-05-10 9:34AM EDT | 277.50 | 1.31 | 0.72 | 1.25 | +0.65 | +250.00% | 21 | 443 | 0.00% |
| CRM240510C00280000 | 2024-05-10 9:30AM EDT | 280.00 | 0.27 | 0.22 | 0.37 | +0.03 | +12.50% | 2 | 709 | 10.69% |
| CRM240510C00282500 | 2024-05-10 9:34AM EDT | 282.50 | 0.21 | 0.09 | 0.15 | +0.10 | +200.00% | 2 | 377 | 17.77% |
| CRM240510C00285000 | 2024-05-09 3:52PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 841 | 12.50% |
| CRM240510C00287500 | 2024-05-09 3:50PM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 442 | 12.50% |
| CRM240510C00290000 | 2024-05-09 3:34PM EDT | 290.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 149 | 982 | 42.97% |
| CRM240510C00292500 | 2024-05-09 12:47PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 186 | 25.00% |
| CRM240510C00295000 | 2024-05-09 3:46PM EDT | 295.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 54 | 832 | 51.76% |
| CRM240510C00297500 | 2024-05-09 12:47PM EDT | 297.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 3 | 159 | 64.45% |
| CRM240510C00300000 | 2024-05-09 2:04PM EDT | 300.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 233 | 64.84% |
| CRM240510C00302500 | 2024-05-06 9:30AM EDT | 302.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 13 | 21 | 69.53% |
| CRM240510C00305000 | 2024-05-08 10:52AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 79 | 75.00% |
| CRM240510C00307500 | 2024-05-03 10:32AM EDT | 307.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 81.64% |
| CRM240510C00310000 | 2024-05-07 2:53PM EDT | 310.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 78 | 87.89% |
| CRM240510C00312500 | 2024-05-09 9:39AM EDT | 312.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 15 | 93.36% |
| CRM240510C00315000 | 2024-05-10 9:30AM EDT | 315.00 | 0.36 | 0.00 | 0.00 | +0.35 | +102.94% | 1 | 253 | 50.00% |
| CRM240510C00320000 | 2024-05-10 9:30AM EDT | 320.00 | 0.30 | 0.00 | 0.11 | +0.29 | +2,900.00% | 1 | 311 | 110.55% |
| CRM240510C00325000 | 2024-05-08 3:25PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| CRM240510C00330000 | 2024-05-09 9:45AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| CRM240510C00335000 | 2024-05-09 9:44AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| CRM240510C00340000 | 2024-05-06 10:02AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
| CRM240510C00345000 | 2024-05-07 2:00PM EDT | 345.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 36 | 161.72% |
| CRM240510C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| CRM240510C00355000 | 2024-05-07 10:54AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| CRM240510C00370000 | 2024-05-06 9:38AM EDT | 370.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 207.81% |
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| CRM240510P00215000 | 2024-05-06 3:28PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 95 | 50.00% |
| CRM240510P00225000 | 2024-05-08 10:44AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 50.00% |
| CRM240510P00227500 | 2024-05-09 9:38AM EDT | 227.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 31 | 31 | 162.50% |
| CRM240510P00230000 | 2024-05-09 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| CRM240510P00232500 | 2024-05-09 9:49AM EDT | 232.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 146.88% |
| CRM240510P00235000 | 2024-05-03 10:35AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| CRM240510P00237500 | 2024-05-09 12:48PM EDT | 237.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 43 | 43 | 131.64% |
| CRM240510P00240000 | 2024-05-09 12:06PM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 102 | 124.22% |
| CRM240510P00242500 | 2024-05-01 1:33PM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CRM240510P00245000 | 2024-05-09 9:44AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| CRM240510P00247500 | 2024-05-09 3:36PM EDT | 247.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 23 | 101.56% |
| CRM240510P00250000 | 2024-05-09 2:52PM EDT | 250.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 172 | 95.31% |
| CRM240510P00252500 | 2024-05-09 10:36AM EDT | 252.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 62 | 99 | 89.06% |
| CRM240510P00255000 | 2024-05-09 10:05AM EDT | 255.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 210 | 81.25% |
| CRM240510P00257500 | 2024-05-10 9:32AM EDT | 257.50 | 0.02 | 0.02 | 0.23 | -0.01 | -25.00% | 1 | 756 | 81.84% |
| CRM240510P00260000 | 2024-05-09 3:36PM EDT | 260.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 46 | 795 | 65.63% |
| CRM240510P00262500 | 2024-05-09 3:58PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 1,461 | 25.00% |
| CRM240510P00265000 | 2024-05-09 3:58PM EDT | 265.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 159 | 600 | 53.32% |
| CRM240510P00267500 | 2024-05-09 3:54PM EDT | 267.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 358 | 496 | 41.41% |
| CRM240510P00270000 | 2024-05-09 3:59PM EDT | 270.00 | 0.20 | 0.07 | 0.13 | 0.00 | - | 606 | 551 | 40.43% |
| CRM240510P00272500 | 2024-05-10 9:30AM EDT | 272.50 | 0.11 | 0.14 | 0.31 | -0.41 | -78.85% | 1 | 262 | 39.36% |
| CRM240510P00275000 | 2024-05-10 9:33AM EDT | 275.00 | 0.78 | 0.42 | 0.63 | -0.66 | -45.83% | 25 | 1,131 | 37.16% |
| CRM240510P00277500 | 2024-05-09 3:21PM EDT | 277.50 | 3.06 | 1.58 | 2.34 | 0.00 | - | 108 | 501 | 55.05% |
| CRM240510P00280000 | 2024-05-09 3:58PM EDT | 280.00 | 5.00 | 3.50 | 4.30 | 0.00 | - | 143 | 217 | 61.50% |
| CRM240510P00282500 | 2024-05-09 3:32PM EDT | 282.50 | 7.68 | 4.15 | 7.20 | 0.00 | - | 12 | 84 | 67.04% |
| CRM240510P00285000 | 2024-05-09 10:24AM EDT | 285.00 | 11.91 | 7.40 | 9.55 | 0.00 | - | 4 | 83 | 88.28% |
| CRM240510P00287500 | 2024-05-09 3:32PM EDT | 287.50 | 12.63 | 9.20 | 12.25 | 0.00 | - | 14 | 2 | 97.95% |
| CRM240510P00290000 | 2024-05-09 10:24AM EDT | 290.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510P00295000 | 2024-05-08 3:13PM EDT | 295.00 | 15.91 | 16.95 | 19.95 | 0.00 | - | 7 | 3 | 141.11% |
| CRM240510P00297500 | 2024-05-01 9:36AM EDT | 297.50 | 28.80 | 19.20 | 22.60 | 0.00 | - | - | 0 | 151.76% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 22.35 | 24.95 | 0.00 | - | 4 | 0 | 168.90% |
| CRM240510P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 33.00 | 26.40 | 29.70 | 0.00 | - | 13 | 3 | 175.93% |
| CRM240510P00310000 | 2024-05-08 3:22PM EDT | 310.00 | 32.05 | 31.65 | 35.35 | 0.00 | - | 4 | 1 | 207.86% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 36.55 | 40.25 | 0.00 | - | 1 | 0 | 224.81% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 320.00 | 50.60 | 42.45 | 45.25 | 0.00 | - | 5 | 0 | 255.86% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 66.05 | 67.90 | 0.00 | - | - | 0 | 497.27% |
| CRM240510P00380000 | 2024-05-06 1:48PM EDT | 380.00 | 104.61 | 101.55 | 104.65 | 0.00 | - | 2 | 0 | 415.14% |
© 2024 Yahoo. All rights reserved.