Singapore markets closed
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,496.90 +261.67 (+0.90%) CMC Crypto 200
655.77 -0.06 (-0.01%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00120000 | 2022-05-20 11:41AM EDT | 120.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220527C00125000 | 2022-05-18 1:43PM EDT | 125.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM220527C00130000 | 2022-05-19 11:12AM EDT | 130.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRM220527C00135000 | 2022-05-23 10:43AM EDT | 135.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CRM220527C00140000 | 2022-05-24 9:31AM EDT | 140.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CRM220527C00145000 | 2022-05-20 2:21PM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| CRM220527C00147000 | 2022-05-23 10:30AM EDT | 147.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| CRM220527C00148000 | 2022-05-20 12:07PM EDT | 148.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM220527C00149000 | 2022-05-23 10:20AM EDT | 149.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| CRM220527C00150000 | 2022-05-24 3:43PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| CRM220527C00152500 | 2022-05-24 3:36PM EDT | 152.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 38 | 90 | 0.00% |
| CRM220527C00155000 | 2022-05-24 3:16PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 165 | 228 | 0.00% |
| CRM220527C00157500 | 2022-05-24 3:44PM EDT | 157.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 382 | 847 | 1.56% |
| CRM220527C00160000 | 2022-05-24 3:59PM EDT | 160.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,526 | 2,578 | 6.25% |
| CRM220527C00162500 | 2022-05-24 3:59PM EDT | 162.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 339 | 356 | 12.50% |
| CRM220527C00165000 | 2022-05-24 3:56PM EDT | 165.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,387 | 2,722 | 12.50% |
| CRM220527C00167500 | 2022-05-24 3:43PM EDT | 167.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 124 | 580 | 12.50% |
| CRM220527C00170000 | 2022-05-24 3:56PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 215 | 1,360 | 25.00% |
| CRM220527C00172500 | 2022-05-24 3:48PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 122 | 339 | 25.00% |
| CRM220527C00175000 | 2022-05-24 3:39PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 650 | 25.00% |
| CRM220527C00177500 | 2022-05-24 2:52PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 25.00% |
| CRM220527C00180000 | 2022-05-24 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 786 | 25.00% |
| CRM220527C00182500 | 2022-05-24 2:54PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 50.00% |
| CRM220527C00185000 | 2022-05-24 3:33PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 50.00% |
| CRM220527C00187500 | 2022-05-23 2:28PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| CRM220527C00190000 | 2022-05-24 3:58PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 979 | 50.00% |
| CRM220527C00195000 | 2022-05-24 3:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| CRM220527C00200000 | 2022-05-24 2:36PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,445 | 50.00% |
| CRM220527C00205000 | 2022-05-24 2:36PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 50.00% |
| CRM220527C00210000 | 2022-05-23 3:56PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 50.00% |
| CRM220527C00215000 | 2022-05-20 1:31PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| CRM220527C00220000 | 2022-05-24 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 50.00% |
| CRM220527C00225000 | 2022-05-23 9:34AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CRM220527C00230000 | 2022-05-13 2:40PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 83 | 50.00% |
| CRM220527C00235000 | 2022-05-20 11:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| CRM220527C00240000 | 2022-05-20 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| CRM220527C00250000 | 2022-05-02 9:39AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| CRM220527C00260000 | 2022-04-18 12:00AM EDT | 260.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 4 | 213.28% |
| CRM220527C00275000 | 2022-04-18 10:02AM EDT | 275.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 1 | 237.50% |
| CRM220527C00290000 | 2022-04-22 10:24AM EDT | 290.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 257.03% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00115000 | 2022-05-24 11:15AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 492 | 50.00% |
| CRM220527P00120000 | 2022-05-24 11:52AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| CRM220527P00125000 | 2022-05-24 10:44AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 127 | 50.00% |
| CRM220527P00130000 | 2022-05-24 3:43PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 212 | 50.00% |
| CRM220527P00131000 | 2022-05-20 11:39AM EDT | 131.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRM220527P00133000 | 2022-05-24 10:11AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| CRM220527P00135000 | 2022-05-24 12:09PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 254 | 50.00% |
| CRM220527P00136000 | 2022-05-24 11:57AM EDT | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 25.00% |
| CRM220527P00138000 | 2022-05-24 11:24AM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 25.00% |
| CRM220527P00139000 | 2022-05-24 1:38PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| CRM220527P00140000 | 2022-05-24 3:47PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,295 | 4,394 | 25.00% |
| CRM220527P00141000 | 2022-05-24 3:16PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 25.00% |
| CRM220527P00142000 | 2022-05-24 3:48PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| CRM220527P00143000 | 2022-05-24 3:03PM EDT | 143.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 25.00% |
| CRM220527P00144000 | 2022-05-24 3:59PM EDT | 144.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 25.00% |
| CRM220527P00145000 | 2022-05-24 3:16PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 101 | 1,530 | 25.00% |
| CRM220527P00146000 | 2022-05-24 3:39PM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| CRM220527P00147000 | 2022-05-24 3:59PM EDT | 147.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 34 | 95 | 12.50% |
| CRM220527P00148000 | 2022-05-24 2:33PM EDT | 148.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 21 | 149 | 12.50% |
| CRM220527P00149000 | 2022-05-24 3:50PM EDT | 149.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 12.50% |
| CRM220527P00150000 | 2022-05-24 3:59PM EDT | 150.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4,884 | 5,810 | 12.50% |
| CRM220527P00152500 | 2022-05-24 3:40PM EDT | 152.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 169 | 308 | 6.25% |
| CRM220527P00155000 | 2022-05-24 3:58PM EDT | 155.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 298 | 690 | 3.13% |
| CRM220527P00157500 | 2022-05-24 3:36PM EDT | 157.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 127 | 283 | 0.00% |
| CRM220527P00160000 | 2022-05-24 3:39PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 131 | 1,065 | 0.00% |
| CRM220527P00162500 | 2022-05-24 3:21PM EDT | 162.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 28 | 155 | 0.00% |
| CRM220527P00165000 | 2022-05-24 3:34PM EDT | 165.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 505 | 0.00% |
| CRM220527P00167500 | 2022-05-20 2:54PM EDT | 167.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 101 | 180 | 0.00% |
| CRM220527P00170000 | 2022-05-24 3:22PM EDT | 170.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 206 | 433 | 0.00% |
| CRM220527P00172500 | 2022-05-20 12:15PM EDT | 172.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | 424 | 38 | 0.00% |
| CRM220527P00175000 | 2022-05-24 2:42PM EDT | 175.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 0.00% |
| CRM220527P00177500 | 2022-05-24 11:29AM EDT | 177.50 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM220527P00180000 | 2022-05-24 1:37PM EDT | 180.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| CRM220527P00182500 | 2022-05-20 10:44AM EDT | 182.50 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220527P00185000 | 2022-05-24 1:37PM EDT | 185.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 0.00% |
| CRM220527P00187500 | 2022-05-23 11:51AM EDT | 187.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRM220527P00190000 | 2022-05-19 3:22PM EDT | 190.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 14 | 477 | 0.00% |
| CRM220527P00195000 | 2022-05-24 10:21AM EDT | 195.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 95 | 970 | 0.00% |
| CRM220527P00200000 | 2022-05-23 11:32AM EDT | 200.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 5 | 2,005 | 0.00% |
| CRM220527P00205000 | 2022-05-17 10:58AM EDT | 205.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220527P00210000 | 2022-05-18 12:12PM EDT | 210.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220527P00215000 | 2022-05-17 10:14AM EDT | 215.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00220000 | 2022-05-06 2:43PM EDT | 220.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| CRM220527P00225000 | 2022-05-16 9:40AM EDT | 225.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00230000 | 2022-05-04 9:46AM EDT | 230.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220527P00235000 | 2022-04-26 11:21AM EDT | 235.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00240000 | 2022-04-28 9:48AM EDT | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00245000 | 2022-04-29 10:13AM EDT | 245.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220527P00250000 | 2022-04-21 11:42AM EDT | 250.00 | 66.50 | 89.70 | 91.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00260000 | 2022-04-20 10:44AM EDT | 260.00 | 71.26 | 101.55 | 103.45 | 0.00 | - | 1 | 0 | 273.05% |
| CRM220527P00265000 | 2022-04-18 10:00AM EDT | 265.00 | 77.10 | 102.55 | 103.85 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00275000 | 2022-04-25 10:23AM EDT | 275.00 | 103.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
