Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,128.48 +302.50 (+1.61%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00100000 | 2022-09-21 12:19PM EDT | 100.00 | 51.20 | 46.45 | 48.05 | 0.00 | - | 1 | 2 | 143.55% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 31.30 | 33.10 | 0.00 | - | - | 1 | 93.75% |
| CRM220930C00120000 | 2022-09-13 10:15AM EDT | 120.00 | 40.35 | 26.55 | 28.55 | 0.00 | - | 1 | 1 | 98.34% |
| CRM220930C00130000 | 2022-09-15 11:08AM EDT | 130.00 | 17.30 | 16.85 | 18.65 | -8.64 | -33.31% | 2 | 10 | 72.51% |
| CRM220930C00140000 | 2022-09-23 1:09PM EDT | 140.00 | 7.83 | 8.15 | 8.60 | -4.54 | -36.70% | 6 | 33 | 52.93% |
| CRM220930C00145000 | 2022-09-23 3:44PM EDT | 145.00 | 5.00 | 4.65 | 5.00 | -2.38 | -32.25% | 128 | 25 | 48.51% |
| CRM220930C00149000 | 2022-09-23 3:48PM EDT | 149.00 | 2.77 | 2.53 | 2.84 | -1.83 | -39.78% | 50 | 46 | 45.87% |
| CRM220930C00150000 | 2022-09-23 3:52PM EDT | 150.00 | 2.28 | 2.16 | 2.48 | -2.32 | -50.43% | 541 | 318 | 46.19% |
| CRM220930C00152500 | 2022-09-23 3:59PM EDT | 152.50 | 1.58 | 1.38 | 1.55 | -1.27 | -44.56% | 355 | 835 | 44.24% |
| CRM220930C00155000 | 2022-09-23 3:57PM EDT | 155.00 | 0.92 | 0.86 | 1.00 | -0.95 | -50.80% | 313 | 602 | 44.39% |
| CRM220930C00157500 | 2022-09-23 3:41PM EDT | 157.50 | 0.53 | 0.51 | 0.61 | -0.69 | -56.56% | 214 | 593 | 44.29% |
| CRM220930C00160000 | 2022-09-23 3:49PM EDT | 160.00 | 0.34 | 0.29 | 0.37 | -0.41 | -54.67% | 276 | 785 | 44.58% |
| CRM220930C00162500 | 2022-09-23 3:48PM EDT | 162.50 | 0.23 | 0.18 | 0.25 | -0.30 | -56.60% | 69 | 225 | 46.24% |
| CRM220930C00165000 | 2022-09-23 3:54PM EDT | 165.00 | 0.14 | 0.06 | 0.22 | -0.18 | -56.25% | 298 | 696 | 50.29% |
| CRM220930C00167500 | 2022-09-23 3:39PM EDT | 167.50 | 0.10 | 0.02 | 0.10 | -0.07 | -41.18% | 40 | 197 | 48.24% |
| CRM220930C00170000 | 2022-09-23 3:59PM EDT | 170.00 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 606 | 472 | 52.73% |
| CRM220930C00172500 | 2022-09-22 3:27PM EDT | 172.50 | 0.09 | 0.01 | 0.14 | 0.00 | - | 13 | 121 | 54.69% |
| CRM220930C00175000 | 2022-09-23 3:05PM EDT | 175.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 25 | 867 | 57.03% |
| CRM220930C00177500 | 2022-09-23 11:30AM EDT | 177.50 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 14 | 52 | 51.56% |
| CRM220930C00180000 | 2022-09-23 3:44PM EDT | 180.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 34 | 341 | 66.80% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 68.36% |
| CRM220930C00185000 | 2022-09-23 3:49PM EDT | 185.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 1 | 175 | 71.29% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 446 | 73.05% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.11 | +0.10 | +1,000.00% | 51 | 80 | 85.16% |
| CRM220930C00200000 | 2022-09-22 10:18AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 156 | 79.69% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 204 | 98.05% |
| CRM220930C00210000 | 2022-09-13 10:44AM EDT | 210.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 62 | 99.22% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 107.81% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 201 | 113.28% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 29 | 115.63% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 126.56% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 17 | 132.03% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 13 | 13 | 137.11% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 142.19% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 146.88% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 151.56% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 165 | 165 | 156.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00095000 | 2022-08-30 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 5 | 130.47% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 116.41% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 11 | 82.03% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 3 | 47 | 79.69% |
| CRM220930P00120000 | 2022-09-23 2:51PM EDT | 120.00 | 0.07 | 0.01 | 0.16 | +0.03 | +75.00% | 68 | 71 | 70.12% |
| CRM220930P00125000 | 2022-09-23 3:49PM EDT | 125.00 | 0.16 | 0.06 | 0.20 | +0.10 | +166.67% | 129 | 329 | 61.82% |
| CRM220930P00130000 | 2022-09-23 3:31PM EDT | 130.00 | 0.26 | 0.21 | 0.26 | +0.13 | +100.00% | 227 | 403 | 54.98% |
| CRM220930P00135000 | 2022-09-23 3:47PM EDT | 135.00 | 0.60 | 0.51 | 0.61 | +0.28 | +87.50% | 202 | 876 | 51.27% |
| CRM220930P00140000 | 2022-09-23 3:59PM EDT | 140.00 | 1.23 | 1.16 | 1.33 | +0.43 | +53.75% | 769 | 1,440 | 48.78% |
| CRM220930P00145000 | 2022-09-23 3:54PM EDT | 145.00 | 2.76 | 2.51 | 2.91 | +0.95 | +52.49% | 292 | 578 | 47.51% |
| CRM220930P00149000 | 2022-09-23 3:05PM EDT | 149.00 | 5.44 | 4.35 | 4.70 | +2.34 | +75.48% | 62 | 197 | 44.26% |
| CRM220930P00150000 | 2022-09-23 3:53PM EDT | 150.00 | 5.27 | 4.95 | 5.30 | +1.62 | +44.38% | 259 | 1,777 | 43.99% |
| CRM220930P00152500 | 2022-09-23 3:49PM EDT | 152.50 | 6.90 | 6.65 | 7.15 | +2.05 | +42.27% | 79 | 237 | 45.80% |
| CRM220930P00155000 | 2022-09-23 3:57PM EDT | 155.00 | 9.03 | 8.35 | 9.10 | +3.33 | +58.42% | 45 | 647 | 46.27% |
| CRM220930P00157500 | 2022-09-23 2:17PM EDT | 157.50 | 12.25 | 10.55 | 11.25 | +4.82 | +64.87% | 14 | 128 | 47.51% |
| CRM220930P00160000 | 2022-09-23 2:03PM EDT | 160.00 | 13.92 | 12.90 | 13.70 | +4.24 | +43.80% | 37 | 302 | 53.37% |
| CRM220930P00162500 | 2022-09-23 2:52PM EDT | 162.50 | 17.16 | 13.80 | 16.80 | +4.36 | +34.06% | 4 | 121 | 72.75% |
| CRM220930P00165000 | 2022-09-23 3:49PM EDT | 165.00 | 18.03 | 17.30 | 18.60 | +2.83 | +18.62% | 5 | 120 | 63.62% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 19.60 | 21.10 | 0.00 | - | 1 | 15 | 69.53% |
| CRM220930P00170000 | 2022-09-23 3:49PM EDT | 170.00 | 23.00 | 21.80 | 23.65 | +3.75 | +19.48% | 2 | 203 | 76.71% |
| CRM220930P00175000 | 2022-09-22 3:45PM EDT | 175.00 | 27.97 | 27.35 | 28.50 | +4.07 | +17.03% | 8 | 76 | 82.67% |
| CRM220930P00180000 | 2022-09-23 3:44PM EDT | 180.00 | 32.80 | 32.20 | 33.60 | +5.27 | +19.14% | 8 | 55 | 96.34% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 34.55 | 36.10 | 0.00 | - | 2 | 0 | 101.27% |
| CRM220930P00185000 | 2022-09-21 11:57AM EDT | 185.00 | 33.90 | 37.20 | 38.65 | 0.00 | - | 2 | 10 | 107.91% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 42.05 | 43.80 | 0.00 | - | 2 | 6 | 122.66% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 47.20 | 48.95 | 0.00 | - | 21 | 0 | 90.04% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 52.10 | 53.85 | 0.00 | - | 18 | 0 | 142.48% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 56.90 | 58.80 | 0.00 | - | 4 | 0 | 149.12% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 125.98% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 184.18% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 86.95 | 88.95 | 0.00 | - | 1 | 0 | 200.49% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
