Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,811.55 -833.09 (-1.29%) CMC Crypto 200
1,331.88 -64.65 (-4.46%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 107.10 | 110.70 | 0.00 | - | 1 | 1 | 594.53% |
| CRM240426C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 104.15 | 102.10 | 105.75 | -4.56 | -4.19% | 9 | 9 | 568.95% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 72.25 | 75.85 | 0.00 | - | - | 2 | 409.77% |
| CRM240426C00215000 | 2024-04-25 12:09PM EDT | 215.00 | 56.69 | 57.25 | 60.80 | 0.00 | - | 1 | 1 | 330.47% |
| CRM240426C00225000 | 2024-04-25 2:45PM EDT | 225.00 | 47.25 | 47.20 | 50.80 | 0.00 | - | 1 | 1 | 281.35% |
| CRM240426C00230000 | 2024-04-25 2:44PM EDT | 230.00 | 42.62 | 42.15 | 45.80 | 0.00 | - | 5 | 5 | 257.13% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.43 | 37.20 | 40.65 | -0.07 | -0.17% | 7 | 8 | 226.66% |
| CRM240426C00240000 | 2024-04-26 3:37PM EDT | 240.00 | 33.85 | 32.95 | 35.60 | -0.53 | -1.54% | 1 | 2 | 200.98% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 24.02 | 22.10 | 25.45 | -2.78 | -10.37% | 16 | 47 | 148.58% |
| CRM240426C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 21.40 | 20.90 | 22.70 | -2.32 | -9.78% | 4 | 23 | 59.38% |
| CRM240426C00255000 | 2024-04-23 9:43AM EDT | 255.00 | 21.61 | 17.10 | 20.75 | +3.91 | +22.09% | 1 | 6 | 134.86% |
| CRM240426C00257500 | 2024-04-25 9:30AM EDT | 257.50 | 14.25 | 15.30 | 18.30 | 0.00 | - | 1 | 1 | 123.97% |
| CRM240426C00260000 | 2024-04-26 2:18PM EDT | 260.00 | 13.85 | 12.15 | 15.25 | +0.85 | +6.54% | 2 | 50 | 95.17% |
| CRM240426C00262500 | 2024-04-25 2:12PM EDT | 262.50 | 13.93 | 9.65 | 13.35 | +2.82 | +25.38% | 5 | 25 | 99.66% |
| CRM240426C00265000 | 2024-04-26 3:02PM EDT | 265.00 | 9.02 | 7.60 | 10.10 | +0.77 | +9.33% | 17 | 34 | 66.89% |
| CRM240426C00267500 | 2024-04-26 10:17AM EDT | 267.50 | 9.30 | 5.65 | 8.15 | +3.88 | +71.59% | 10 | 286 | 67.82% |
| CRM240426C00270000 | 2024-04-26 3:38PM EDT | 270.00 | 4.00 | 2.18 | 5.15 | +0.25 | +6.67% | 68 | 396 | 42.68% |
| CRM240426C00272500 | 2024-04-26 3:56PM EDT | 272.50 | 1.40 | 0.99 | 2.22 | -1.20 | -46.15% | 97 | 354 | 19.29% |
| CRM240426C00275000 | 2024-04-26 3:59PM EDT | 275.00 | 0.12 | 0.01 | 0.15 | -1.32 | -91.67% | 1,713 | 2,087 | 7.18% |
| CRM240426C00277500 | 2024-04-26 3:56PM EDT | 277.50 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 314 | 801 | 11.91% |
| CRM240426C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1,001 | 891 | 17.19% |
| CRM240426C00282500 | 2024-04-26 3:12PM EDT | 282.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 371 | 683 | 27.54% |
| CRM240426C00285000 | 2024-04-26 3:51PM EDT | 285.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 265 | 1,315 | 34.38% |
| CRM240426C00287500 | 2024-04-26 3:57PM EDT | 287.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 332 | 1,084 | 41.02% |
| CRM240426C00290000 | 2024-04-26 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 53 | 611 | 44.92% |
| CRM240426C00292500 | 2024-04-26 3:59PM EDT | 292.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 31 | 347 | 57.42% |
| CRM240426C00295000 | 2024-04-26 3:12PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 440 | 53.13% |
| CRM240426C00297500 | 2024-04-26 11:47AM EDT | 297.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 102 | 279 | 54.69% |
| CRM240426C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 824 | 65.63% |
| CRM240426C00302500 | 2024-04-25 9:30AM EDT | 302.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 55 | 83.59% |
| CRM240426C00305000 | 2024-04-26 3:14PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 393 | 76.56% |
| CRM240426C00307500 | 2024-04-26 9:46AM EDT | 307.50 | 0.03 | 0.01 | 0.01 | +0.01 | +50.00% | 1 | 130 | 78.13% |
| CRM240426C00310000 | 2024-04-26 2:58PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 78.13% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 30 | 107.03% |
| CRM240426C00315000 | 2024-04-25 10:51AM EDT | 315.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 279 | 96.88% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 98.44% |
| CRM240426C00320000 | 2024-04-26 11:41AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 361 | 96.88% |
| CRM240426C00325000 | 2024-04-26 3:45PM EDT | 325.00 | 0.05 | 0.00 | 0.11 | -0.19 | -79.17% | 6 | 196 | 134.38% |
| CRM240426C00330000 | 2024-04-26 9:51AM EDT | 330.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 39 | 118 | 112.50% |
| CRM240426C00335000 | 2024-04-26 1:35PM EDT | 335.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 47 | 164 | 153.13% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 29 | 164.84% |
| CRM240426C00345000 | 2024-04-24 9:54AM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 21 | 153.13% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 184.38% |
| CRM240426C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 13 | 170.31% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 198.44% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 222.66% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 237.50% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 228.91% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 251.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-25 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 6 | 272.27% |
| CRM240426P00220000 | 2024-04-25 12:35PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 314 | 169.53% |
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 52 | 136.72% |
| CRM240426P00235000 | 2024-04-26 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 92 | 109.38% |
| CRM240426P00240000 | 2024-04-25 3:35PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 12 | 135 | 109.77% |
| CRM240426P00242500 | 2024-04-26 12:02PM EDT | 242.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 42 | 89.06% |
| CRM240426P00245000 | 2024-04-26 10:54AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 397 | 82.03% |
| CRM240426P00247500 | 2024-04-25 10:30AM EDT | 247.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 30 | 75.00% |
| CRM240426P00250000 | 2024-04-26 3:12PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 22 | 240 | 65.63% |
| CRM240426P00252500 | 2024-04-26 3:09PM EDT | 252.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 89 | 80 | 62.50% |
| CRM240426P00255000 | 2024-04-26 3:20PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 341 | 50.00% |
| CRM240426P00257500 | 2024-04-26 3:15PM EDT | 257.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 341 | 761 | 53.13% |
| CRM240426P00260000 | 2024-04-26 3:59PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 99 | 755 | 40.63% |
| CRM240426P00262500 | 2024-04-26 3:35PM EDT | 262.50 | 0.01 | 0.01 | 0.11 | -0.13 | -92.86% | 28 | 813 | 48.05% |
| CRM240426P00265000 | 2024-04-26 3:35PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 305 | 776 | 31.64% |
| CRM240426P00267500 | 2024-04-26 3:58PM EDT | 267.50 | 0.02 | 0.00 | 0.04 | -0.58 | -96.67% | 99 | 465 | 25.20% |
| CRM240426P00270000 | 2024-04-26 3:59PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | -1.12 | -97.39% | 762 | 1,941 | 16.41% |
| CRM240426P00272500 | 2024-04-26 3:58PM EDT | 272.50 | 0.01 | 0.00 | 0.09 | -1.99 | -99.50% | 531 | 713 | 10.65% |
| CRM240426P00275000 | 2024-04-26 3:57PM EDT | 275.00 | 1.35 | 0.12 | 1.34 | -2.11 | -60.98% | 747 | 872 | 16.46% |
| CRM240426P00277500 | 2024-04-26 3:18PM EDT | 277.50 | 3.50 | 1.83 | 4.75 | -1.50 | -30.00% | 71 | 360 | 49.71% |
| CRM240426P00280000 | 2024-04-26 3:59PM EDT | 280.00 | 6.13 | 4.05 | 7.15 | -1.85 | -23.18% | 52 | 328 | 62.16% |
| CRM240426P00282500 | 2024-04-26 3:54PM EDT | 282.50 | 8.64 | 6.65 | 9.60 | -1.96 | -18.49% | 16 | 168 | 74.07% |
| CRM240426P00285000 | 2024-04-26 3:46PM EDT | 285.00 | 11.10 | 9.20 | 12.30 | -2.07 | -15.72% | 66 | 698 | 91.02% |
| CRM240426P00287500 | 2024-04-26 3:20PM EDT | 287.50 | 13.32 | 11.70 | 15.35 | +2.92 | +28.08% | 48 | 106 | 62.79% |
| CRM240426P00290000 | 2024-04-25 10:24AM EDT | 290.00 | 14.04 | 14.30 | 17.85 | -5.02 | -26.34% | 4 | 29 | 73.83% |
| CRM240426P00292500 | 2024-04-24 3:52PM EDT | 292.50 | 16.11 | 16.80 | 20.35 | 0.00 | - | 53 | 1 | 82.32% |
| CRM240426P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 23.00 | 19.60 | 22.85 | 0.00 | - | 2 | 109 | 98.14% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 21.70 | 24.35 | 0.00 | - | 5 | 0 | 131.25% |
| CRM240426P00300000 | 2024-04-26 3:42PM EDT | 300.00 | 26.00 | 24.50 | 27.90 | +1.95 | +8.11% | 2 | 2 | 113.48% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 26.65 | 30.10 | 0.00 | - | 2 | 0 | 98.63% |
| CRM240426P00305000 | 2024-04-24 2:54PM EDT | 305.00 | 28.65 | 29.10 | 32.85 | 0.00 | - | 4 | 0 | 114.45% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 31.90 | 35.35 | 0.00 | - | 2 | 0 | 132.32% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 34.25 | 37.85 | 0.00 | - | 5 | 0 | 134.38% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 39.65 | 42.90 | 0.00 | - | 1 | 0 | 163.77% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 44.70 | 47.85 | 0.00 | - | 4 | 0 | 178.13% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 49.40 | 52.60 | 0.00 | - | 1 | 0 | 170.12% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 54.30 | 57.85 | 0.00 | - | 1 | 0 | 189.84% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 104.10 | 107.85 | 0.00 | - | 4 | 0 | 288.28% |
© 2024 Yahoo. All rights reserved.