Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,425.93 +7.78 (+0.10%) BTC-USD
29,790.83 +181.27 (+0.61%) CMC Crypto 200
668.10 -13.00 (-1.91%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00110000 | 2022-05-06 10:25AM EDT | 110.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520C00130000 | 2022-05-12 3:54PM EDT | 130.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520C00135000 | 2021-12-02 10:30AM EDT | 135.00 | 122.30 | 118.45 | 121.75 | 0.00 | - | - | 1 | 1,725.00% |
| CRM220520C00140000 | 2022-05-16 12:14AM EDT | 140.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220520C00145000 | 2022-05-11 2:11PM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520C00150000 | 2022-05-13 3:30PM EDT | 150.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM220520C00152500 | 2022-05-12 10:03AM EDT | 152.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM220520C00155000 | 2022-05-13 11:22AM EDT | 155.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM220520C00157500 | 2022-05-13 11:58AM EDT | 157.50 | 11.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220520C00160000 | 2022-05-13 1:47PM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM220520C00162500 | 2022-05-13 3:39PM EDT | 162.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CRM220520C00165000 | 2022-05-13 3:54PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CRM220520C00167500 | 2022-05-13 3:47PM EDT | 167.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| CRM220520C00170000 | 2022-05-13 3:57PM EDT | 170.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 3.13% |
| CRM220520C00172500 | 2022-05-13 3:59PM EDT | 172.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| CRM220520C00175000 | 2022-05-13 3:52PM EDT | 175.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| CRM220520C00177500 | 2022-05-13 3:48PM EDT | 177.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CRM220520C00180000 | 2022-05-13 3:59PM EDT | 180.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| CRM220520C00182500 | 2022-05-13 3:50PM EDT | 182.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| CRM220520C00185000 | 2022-05-13 3:50PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| CRM220520C00187500 | 2022-05-13 2:02PM EDT | 187.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CRM220520C00190000 | 2022-05-13 3:35PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| CRM220520C00192500 | 2022-05-13 3:46PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CRM220520C00195000 | 2022-05-13 3:55PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CRM220520C00197500 | 2022-05-13 3:46PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CRM220520C00200000 | 2022-05-13 3:44PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CRM220520C00202500 | 2022-05-13 3:52PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM220520C00205000 | 2022-05-13 3:42PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRM220520C00207500 | 2022-05-13 3:52PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520C00210000 | 2022-05-13 3:58PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| CRM220520C00212500 | 2022-05-13 3:14PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRM220520C00215000 | 2022-05-13 12:43PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM220520C00217500 | 2022-05-11 1:20PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| CRM220520C00220000 | 2022-05-13 3:47PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRM220520C00225000 | 2022-05-10 11:08AM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00230000 | 2022-05-13 2:31PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CRM220520C00235000 | 2022-05-13 12:03PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM220520C00240000 | 2022-05-13 3:44PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM220520C00245000 | 2022-05-05 2:02PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00250000 | 2022-05-13 10:59AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00255000 | 2022-04-28 12:08PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520C00260000 | 2022-05-13 2:53PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00270000 | 2022-05-10 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00280000 | 2022-05-13 12:41PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520C00290000 | 2022-05-12 3:30PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CRM220520C00300000 | 2022-05-09 1:21PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520C00310000 | 2022-04-22 10:39AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520C00320000 | 2022-05-10 11:08AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220520C00330000 | 2022-04-11 12:11PM EDT | 330.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 328 | 208.59% |
| CRM220520C00340000 | 2022-05-09 10:47AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM220520C00350000 | 2022-04-22 10:37AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CRM220520C00360000 | 2022-04-04 3:35PM EDT | 360.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 28 | 238.28% |
| CRM220520C00370000 | 2022-04-14 1:33PM EDT | 370.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 138 | 243.75% |
| CRM220520C00380000 | 2022-04-01 3:23PM EDT | 380.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 40 | 21 | 250.78% |
| CRM220520C00390000 | 2022-04-01 1:04PM EDT | 390.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 257.81% |
| CRM220520C00400000 | 2022-04-21 10:22AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CRM220520C00410000 | 2022-01-25 3:55PM EDT | 410.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 1 | 278.91% |
| CRM220520C00420000 | 2022-03-25 3:05PM EDT | 420.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 14 | 18 | 276.56% |
| CRM220520C00430000 | 2022-03-17 3:01PM EDT | 430.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 40 | 4 | 282.81% |
| CRM220520C00440000 | 2022-02-04 10:33AM EDT | 440.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 23 | 25 | 295.31% |
| CRM220520C00450000 | 2022-01-25 3:35PM EDT | 450.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 40 | 2 | 301.56% |
| CRM220520C00460000 | 2022-01-31 2:43PM EDT | 460.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 80 | 51 | 303.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00100000 | 2022-05-06 2:05PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220520P00105000 | 2022-05-06 12:39PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CRM220520P00110000 | 2022-05-12 10:34AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220520P00115000 | 2022-05-13 3:05PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220520P00120000 | 2022-05-12 2:38PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM220520P00125000 | 2022-05-13 3:45PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CRM220520P00130000 | 2022-05-13 2:34PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRM220520P00135000 | 2022-05-13 3:05PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM220520P00140000 | 2022-05-13 3:54PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| CRM220520P00145000 | 2022-05-13 3:47PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| CRM220520P00150000 | 2022-05-13 3:51PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| CRM220520P00152500 | 2022-05-13 3:10PM EDT | 152.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM220520P00155000 | 2022-05-13 3:52PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| CRM220520P00157500 | 2022-05-13 3:33PM EDT | 157.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CRM220520P00160000 | 2022-05-13 3:57PM EDT | 160.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| CRM220520P00162500 | 2022-05-13 3:44PM EDT | 162.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 6.25% |
| CRM220520P00165000 | 2022-05-13 3:55PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 3.13% |
| CRM220520P00167500 | 2022-05-13 3:54PM EDT | 167.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CRM220520P00170000 | 2022-05-13 3:35PM EDT | 170.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CRM220520P00172500 | 2022-05-13 1:48PM EDT | 172.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM220520P00175000 | 2022-05-13 3:41PM EDT | 175.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| CRM220520P00177500 | 2022-05-13 2:52PM EDT | 177.50 | 12.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM220520P00180000 | 2022-05-13 3:15PM EDT | 180.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| CRM220520P00182500 | 2022-05-13 12:40PM EDT | 182.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00185000 | 2022-05-13 3:20PM EDT | 185.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| CRM220520P00187500 | 2022-05-13 11:49AM EDT | 187.50 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00190000 | 2022-05-13 3:20PM EDT | 190.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM220520P00192500 | 2022-05-13 3:34PM EDT | 192.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00195000 | 2022-05-13 3:39PM EDT | 195.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRM220520P00197500 | 2022-05-11 9:39AM EDT | 197.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220520P00200000 | 2022-05-13 3:42PM EDT | 200.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRM220520P00202500 | 2022-04-29 3:39PM EDT | 202.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM220520P00205000 | 2022-05-13 1:38PM EDT | 205.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520P00210000 | 2022-05-13 3:31PM EDT | 210.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM220520P00212500 | 2022-05-13 1:02PM EDT | 212.50 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00215000 | 2022-05-10 12:57PM EDT | 215.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220520P00217500 | 2022-04-21 2:12PM EDT | 217.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220520P00220000 | 2022-05-13 12:24PM EDT | 220.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00225000 | 2022-05-11 11:46AM EDT | 225.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM220520P00230000 | 2022-05-13 11:29AM EDT | 230.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM220520P00235000 | 2022-04-28 10:26AM EDT | 235.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00240000 | 2022-05-13 11:58AM EDT | 240.00 | 73.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00250000 | 2022-05-12 11:25AM EDT | 250.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00260000 | 2022-05-12 10:58AM EDT | 260.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520P00270000 | 2022-05-04 3:06PM EDT | 270.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220520P00280000 | 2022-04-21 11:17AM EDT | 280.00 | 95.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00290000 | 2022-03-30 1:16PM EDT | 290.00 | 73.45 | 112.65 | 115.25 | 0.00 | - | 13 | 12 | 0.00% |
| CRM220520P00300000 | 2022-05-10 11:36AM EDT | 300.00 | 134.25 | 132.60 | 134.75 | 0.00 | - | 1 | 0 | 252.73% |
| CRM220520P00310000 | 2022-02-15 1:53PM EDT | 310.00 | 100.40 | 100.70 | 101.65 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00320000 | 2022-03-29 12:18PM EDT | 320.00 | 99.80 | 133.75 | 135.85 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220520P00330000 | 2022-01-06 10:39AM EDT | 330.00 | 98.35 | 109.10 | 112.20 | 0.00 | - | 1 | 11 | 0.00% |
| CRM220520P00340000 | 2021-12-02 2:30PM EDT | 340.00 | 83.50 | 86.30 | 87.65 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220520P00350000 | 2021-12-30 4:57PM EDT | 350.00 | 95.49 | 125.75 | 130.35 | 0.00 | - | 1 | 12 | 0.00% |
| CRM220520P00360000 | 2021-12-17 10:35AM EDT | 360.00 | 111.74 | 130.05 | 132.75 | 0.00 | - | 1 | 26 | 0.00% |
| CRM220520P00370000 | 2021-12-23 12:54PM EDT | 370.00 | 118.70 | 149.00 | 153.45 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220520P00390000 | 2021-12-30 4:45PM EDT | 390.00 | 134.60 | 165.75 | 170.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520P00420000 | 2021-11-23 11:45AM EDT | 420.00 | 131.10 | 166.90 | 169.50 | 0.00 | - | - | 6 | 0.00% |
| CRM220520P00430000 | 2021-11-29 2:22PM EDT | 430.00 | 134.55 | 173.80 | 176.95 | 0.00 | - | - | 0 | 0.00% |
| CRM220520P00440000 | 2022-03-02 10:43AM EDT | 440.00 | 231.50 | 227.75 | 230.05 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00460000 | 2021-11-29 11:29AM EDT | 460.00 | 170.30 | 203.35 | 206.55 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
