Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,142.62 +31.54 (+0.77%) Dow
34,013.02 +122.00 (+0.36%) Nasdaq
12,024.33 +136.88 (+1.15%) BTC-USD
23,089.24 +42.09 (+0.18%) CMC Crypto 200
531.92 +5.96 (+1.13%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00115000 | 2023-01-04 1:59PM EST | 115.00 | 25.75 | 55.65 | 56.65 | 0.00 | - | 2 | 1 | 246.48% |
| CRM230210C00125000 | 2023-01-04 1:51PM EST | 125.00 | 17.22 | 45.60 | 46.70 | 0.00 | - | - | 2 | 202.93% |
| CRM230210C00128000 | 2023-01-18 2:07PM EST | 128.00 | 19.45 | 40.50 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| CRM230210C00129000 | 2023-02-06 10:19AM EST | 129.00 | 41.00 | 39.20 | 40.70 | 0.00 | - | 2 | 3 | 0.00% |
| CRM230210C00130000 | 2023-01-06 1:41PM EST | 130.00 | 13.50 | 40.55 | 41.65 | 0.00 | - | 2 | 2 | 179.88% |
| CRM230210C00131000 | 2023-01-13 10:05AM EST | 131.00 | 18.75 | 36.90 | 38.65 | 0.00 | - | - | 1 | 0.00% |
| CRM230210C00132000 | 2023-01-25 11:40AM EST | 132.00 | 22.30 | 36.10 | 37.70 | 0.00 | - | 1 | 3 | 0.00% |
| CRM230210C00133000 | 2023-01-19 10:33AM EST | 133.00 | 13.61 | 35.15 | 36.65 | 0.00 | - | 2 | 47 | 0.00% |
| CRM230210C00134000 | 2023-02-03 1:42PM EST | 134.00 | 36.91 | 34.45 | 35.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRM230210C00135000 | 2023-01-30 11:48AM EST | 135.00 | 30.33 | 33.25 | 34.55 | 0.00 | - | 1 | 6 | 0.00% |
| CRM230210C00136000 | 2023-01-20 9:35AM EST | 136.00 | 11.25 | 32.35 | 33.70 | 0.00 | - | 2 | 10 | 0.00% |
| CRM230210C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.44 | 31.95 | 32.75 | 0.00 | - | 1 | 11 | 0.00% |
| CRM230210C00138000 | 2023-02-02 3:39PM EST | 138.00 | 36.57 | 30.55 | 31.70 | 0.00 | - | 1 | 16 | 0.00% |
| CRM230210C00139000 | 2023-01-25 9:33AM EST | 139.00 | 13.45 | 29.70 | 30.75 | 0.00 | - | 3 | 43 | 0.00% |
| CRM230210C00140000 | 2023-02-07 1:54PM EST | 140.00 | 27.70 | 28.80 | 29.70 | -2.10 | -7.05% | 7 | 95 | 0.00% |
| CRM230210C00141000 | 2023-02-01 10:37AM EST | 141.00 | 27.40 | 27.70 | 28.75 | 0.00 | - | 1 | 82 | 0.00% |
| CRM230210C00142000 | 2023-02-03 2:36PM EST | 142.00 | 28.60 | 26.75 | 27.75 | 0.00 | - | 5 | 22 | 0.00% |
| CRM230210C00143000 | 2023-02-07 11:20AM EST | 143.00 | 24.58 | 25.95 | 26.55 | -2.14 | -8.01% | 2 | 79 | 0.00% |
| CRM230210C00144000 | 2023-02-07 9:59AM EST | 144.00 | 23.35 | 25.05 | 25.60 | -1.85 | -7.34% | 2 | 48 | 0.00% |
| CRM230210C00145000 | 2023-02-07 1:53PM EST | 145.00 | 22.50 | 24.00 | 24.45 | -1.68 | -6.95% | 6 | 93 | 0.00% |
| CRM230210C00146000 | 2023-02-07 9:33AM EST | 146.00 | 21.93 | 23.05 | 23.50 | -7.45 | -25.36% | 1 | 82 | 0.00% |
| CRM230210C00147000 | 2023-02-03 3:50PM EST | 147.00 | 23.70 | 22.10 | 22.60 | 0.00 | - | 4 | 110 | 0.00% |
| CRM230210C00148000 | 2023-02-07 10:23AM EST | 148.00 | 19.99 | 20.90 | 21.45 | -3.01 | -13.09% | 1 | 162 | 0.00% |
| CRM230210C00149000 | 2023-02-06 3:45PM EST | 149.00 | 20.13 | 20.05 | 20.55 | 0.00 | - | 1 | 58 | 0.00% |
| CRM230210C00150000 | 2023-02-07 11:43AM EST | 150.00 | 18.40 | 18.70 | 19.60 | -0.70 | -3.66% | 2 | 246 | 0.00% |
| CRM230210C00152500 | 2023-02-07 1:27PM EST | 152.50 | 17.40 | 16.60 | 17.10 | -0.32 | -1.81% | 18 | 257 | 0.00% |
| CRM230210C00155000 | 2023-02-07 12:52PM EST | 155.00 | 15.50 | 14.00 | 14.70 | +1.50 | +10.71% | 31 | 254 | 0.00% |
| CRM230210C00157500 | 2023-02-07 1:48PM EST | 157.50 | 9.84 | 11.60 | 12.00 | -2.98 | -23.24% | 4 | 442 | 0.00% |
| CRM230210C00160000 | 2023-02-07 1:32PM EST | 160.00 | 7.90 | 9.20 | 9.55 | -1.37 | -14.78% | 32 | 1,094 | 0.00% |
| CRM230210C00162500 | 2023-02-07 2:01PM EST | 162.50 | 6.10 | 7.05 | 7.45 | -1.20 | -16.44% | 81 | 588 | 0.00% |
| CRM230210C00165000 | 2023-02-07 1:54PM EST | 165.00 | 4.05 | 4.95 | 5.20 | -1.25 | -23.58% | 122 | 746 | 17.48% |
| CRM230210C00167500 | 2023-02-07 2:22PM EST | 167.50 | 3.30 | 3.25 | 3.55 | -0.60 | -15.38% | 310 | 693 | 27.69% |
| CRM230210C00170000 | 2023-02-07 2:09PM EST | 170.00 | 1.97 | 1.94 | 2.00 | -0.26 | -11.66% | 739 | 10,259 | 27.15% |
| CRM230210C00172500 | 2023-02-07 2:17PM EST | 172.50 | 1.08 | 1.05 | 1.11 | -0.22 | -16.92% | 393 | 430 | 29.08% |
| CRM230210C00175000 | 2023-02-07 2:10PM EST | 175.00 | 0.54 | 0.58 | 0.63 | -0.18 | -25.00% | 2,109 | 1,576 | 31.69% |
| CRM230210C00177500 | 2023-02-07 2:16PM EST | 177.50 | 0.32 | 0.27 | 0.30 | -0.06 | -15.79% | 187 | 1,045 | 32.42% |
| CRM230210C00180000 | 2023-02-07 2:20PM EST | 180.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 726 | 1,316 | 33.50% |
| CRM230210C00182500 | 2023-02-07 2:06PM EST | 182.50 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 36 | 429 | 35.94% |
| CRM230210C00185000 | 2023-02-07 1:52PM EST | 185.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 62 | 665 | 37.31% |
| CRM230210C00187500 | 2023-02-07 1:08PM EST | 187.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 110 | 56 | 40.63% |
| CRM230210C00190000 | 2023-02-06 1:46PM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 161 | 43.36% |
| CRM230210C00192500 | 2023-02-03 2:56PM EST | 192.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 33 | 36 | 44.53% |
| CRM230210C00195000 | 2023-02-07 10:08AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 48.44% |
| CRM230210C00197500 | 2023-02-02 3:13PM EST | 197.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 52.34% |
| CRM230210C00200000 | 2023-02-03 12:55PM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 53.13% |
| CRM230210C00205000 | 2023-02-02 12:48PM EST | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00090000 | 2023-01-05 2:00PM EST | 90.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 193.75% |
| CRM230210P00095000 | 2023-01-09 11:48AM EST | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 175.00% |
| CRM230210P00100000 | 2023-01-18 9:33AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 162.50% |
| CRM230210P00105000 | 2023-02-06 11:27AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 146.88% |
| CRM230210P00110000 | 2023-01-27 10:23AM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 134.38% |
| CRM230210P00115000 | 2023-02-03 9:30AM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 121.88% |
| CRM230210P00117000 | 2023-01-17 10:00AM EST | 117.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 115.63% |
| CRM230210P00118000 | 2023-02-03 11:58AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 112.50% |
| CRM230210P00119000 | 2023-01-26 10:45AM EST | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 112.50% |
| CRM230210P00120000 | 2023-01-31 10:21AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 109.38% |
| CRM230210P00121000 | 2023-01-25 11:18AM EST | 121.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 106.25% |
| CRM230210P00122000 | 2023-01-31 3:56PM EST | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 103.13% |
| CRM230210P00123000 | 2023-01-26 9:45AM EST | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 100.00% |
| CRM230210P00124000 | 2023-01-26 10:16AM EST | 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 98.44% |
| CRM230210P00125000 | 2023-02-02 10:39AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 96.88% |
| CRM230210P00126000 | 2023-01-25 11:18AM EST | 126.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 93.75% |
| CRM230210P00127000 | 2023-01-26 3:38PM EST | 127.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 93.75% |
| CRM230210P00128000 | 2023-01-30 10:03AM EST | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 90.63% |
| CRM230210P00129000 | 2023-01-31 3:44PM EST | 129.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 49 | 87.50% |
| CRM230210P00130000 | 2023-02-01 12:31PM EST | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 84.38% |
| CRM230210P00131000 | 2023-02-01 1:49PM EST | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 84.38% |
| CRM230210P00132000 | 2023-02-03 9:38AM EST | 132.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 47 | 81.25% |
| CRM230210P00133000 | 2023-02-03 11:56AM EST | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 78.13% |
| CRM230210P00134000 | 2023-01-31 1:17PM EST | 134.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 76.56% |
| CRM230210P00135000 | 2023-02-06 9:56AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 347 | 75.00% |
| CRM230210P00136000 | 2023-02-06 9:56AM EST | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 71.88% |
| CRM230210P00137000 | 2023-01-26 2:27PM EST | 137.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 68.75% |
| CRM230210P00138000 | 2023-02-07 11:24AM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 68.75% |
| CRM230210P00139000 | 2023-02-03 2:04PM EST | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 65.63% |
| CRM230210P00140000 | 2023-02-06 3:56PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 229 | 62.50% |
| CRM230210P00141000 | 2023-02-03 1:45PM EST | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 118 | 60.94% |
| CRM230210P00142000 | 2023-02-07 1:23PM EST | 142.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 100 | 59.38% |
| CRM230210P00143000 | 2023-02-07 11:23AM EST | 143.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 54 | 56.25% |
| CRM230210P00144000 | 2023-02-06 10:46AM EST | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 142 | 54.69% |
| CRM230210P00145000 | 2023-02-07 1:28PM EST | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 189 | 53.13% |
| CRM230210P00146000 | 2023-02-07 10:08AM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 89 | 50.00% |
| CRM230210P00147000 | 2023-02-07 12:11PM EST | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 52.34% |
| CRM230210P00148000 | 2023-02-07 11:23AM EST | 148.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 108 | 50.00% |
| CRM230210P00149000 | 2023-02-07 12:31PM EST | 149.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 317 | 122 | 51.56% |
| CRM230210P00150000 | 2023-02-07 11:01AM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 1,072 | 49.22% |
| CRM230210P00152500 | 2023-02-07 12:17PM EST | 152.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 27 | 851 | 45.70% |
| CRM230210P00155000 | 2023-02-07 1:32PM EST | 155.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 71 | 490 | 39.84% |
| CRM230210P00157500 | 2023-02-07 2:09PM EST | 157.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 560 | 788 | 38.48% |
| CRM230210P00160000 | 2023-02-07 2:18PM EST | 160.00 | 0.18 | 0.14 | 0.16 | -0.11 | -37.93% | 439 | 1,230 | 37.31% |
| CRM230210P00162500 | 2023-02-07 2:08PM EST | 162.50 | 0.41 | 0.37 | 0.40 | -0.17 | -29.31% | 658 | 1,053 | 37.79% |
| CRM230210P00165000 | 2023-02-07 2:22PM EST | 165.00 | 0.81 | 0.76 | 0.84 | -0.25 | -23.58% | 1,138 | 1,791 | 37.94% |
| CRM230210P00167500 | 2023-02-07 2:23PM EST | 167.50 | 1.50 | 1.44 | 1.50 | -0.37 | -19.79% | 417 | 752 | 37.04% |
| CRM230210P00170000 | 2023-02-07 2:21PM EST | 170.00 | 2.77 | 2.56 | 2.66 | -0.23 | -7.67% | 665 | 1,064 | 38.43% |
| CRM230210P00172500 | 2023-02-07 2:03PM EST | 172.50 | 5.20 | 4.25 | 4.45 | +0.55 | +11.83% | 39 | 315 | 43.75% |
| CRM230210P00175000 | 2023-02-07 2:19PM EST | 175.00 | 6.25 | 6.05 | 6.40 | -0.60 | -8.76% | 112 | 445 | 47.71% |
| CRM230210P00177500 | 2023-02-06 2:30PM EST | 177.50 | 8.10 | 8.40 | 8.80 | 0.00 | - | 1 | 593 | 53.08% |
| CRM230210P00180000 | 2023-02-07 1:12PM EST | 180.00 | 10.60 | 10.75 | 11.15 | +0.65 | +6.53% | 1 | 151 | 59.60% |
| CRM230210P00182500 | 2023-02-02 9:47AM EST | 182.50 | 8.50 | 13.15 | 13.60 | 0.00 | - | - | 12 | 66.68% |
| CRM230210P00185000 | 2023-02-06 11:05AM EST | 185.00 | 17.05 | 15.45 | 16.40 | +1.55 | +10.00% | 1 | 3 | 76.07% |
| CRM230210P00187500 | 2023-02-06 1:14PM EST | 187.50 | 17.75 | 17.95 | 18.95 | 0.00 | - | 2 | 3 | 84.57% |
| CRM230210P00190000 | 2023-02-07 10:50AM EST | 190.00 | 21.75 | 20.60 | 21.20 | +6.55 | +43.09% | 1 | 19 | 90.92% |
| CRM230210P00197500 | 2023-02-02 11:38AM EST | 197.50 | 22.12 | 27.85 | 29.25 | 0.00 | - | - | 1 | 116.36% |
| CRM230210P00200000 | 2023-02-03 11:48AM EST | 200.00 | 26.97 | 30.45 | 32.05 | 0.00 | - | 5 | 5 | 128.66% |
| CRM230210P00215000 | 2023-02-03 11:48AM EST | 215.00 | 41.95 | 45.35 | 47.05 | 0.00 | - | 5 | 5 | 165.23% |
© 2023 Yahoo. All rights reserved.
