Singapore markets closed
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,224.21 +1.97 (+0.01%) CMC Crypto 200
437.06 -6.37 (-1.44%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007C00100000 | 2022-09-27 12:36PM EDT | 100.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM221007C00124000 | 2022-09-27 9:39AM EDT | 124.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM221007C00130000 | 2022-09-27 11:36AM EDT | 130.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CRM221007C00134000 | 2022-09-26 2:49PM EDT | 134.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM221007C00135000 | 2022-09-30 2:49PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221007C00137000 | 2022-09-29 12:05PM EDT | 137.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM221007C00138000 | 2022-09-30 11:48AM EDT | 138.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM221007C00139000 | 2022-09-30 3:50PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CRM221007C00140000 | 2022-09-30 3:24PM EDT | 140.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| CRM221007C00141000 | 2022-09-29 9:37AM EDT | 141.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CRM221007C00142000 | 2022-09-30 10:13AM EDT | 142.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRM221007C00143000 | 2022-09-30 3:52PM EDT | 143.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CRM221007C00144000 | 2022-09-30 3:59PM EDT | 144.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| CRM221007C00145000 | 2022-09-30 3:57PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 109 | 158 | 1.56% |
| CRM221007C00146000 | 2022-09-30 3:50PM EDT | 146.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 71 | 215 | 3.13% |
| CRM221007C00147000 | 2022-09-30 3:32PM EDT | 147.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 163 | 222 | 6.25% |
| CRM221007C00148000 | 2022-09-30 3:56PM EDT | 148.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 99 | 128 | 6.25% |
| CRM221007C00149000 | 2022-09-30 3:56PM EDT | 149.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 6.25% |
| CRM221007C00150000 | 2022-09-30 3:56PM EDT | 150.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 467 | 470 | 6.25% |
| CRM221007C00152500 | 2022-09-30 3:58PM EDT | 152.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 250 | 453 | 12.50% |
| CRM221007C00155000 | 2022-09-30 3:59PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 559 | 1,316 | 12.50% |
| CRM221007C00157500 | 2022-09-30 3:58PM EDT | 157.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 279 | 427 | 12.50% |
| CRM221007C00160000 | 2022-09-30 3:48PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 457 | 702 | 25.00% |
| CRM221007C00162500 | 2022-09-30 3:51PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 187 | 25.00% |
| CRM221007C00165000 | 2022-09-30 3:29PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 636 | 25.00% |
| CRM221007C00167500 | 2022-09-30 3:51PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 25.00% |
| CRM221007C00170000 | 2022-09-30 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 341 | 25.00% |
| CRM221007C00172500 | 2022-09-30 12:06PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CRM221007C00175000 | 2022-09-30 1:07PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 267 | 50.00% |
| CRM221007C00177500 | 2022-09-29 1:52PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRM221007C00180000 | 2022-09-30 11:26AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 50.00% |
| CRM221007C00185000 | 2022-09-28 2:28PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| CRM221007C00190000 | 2022-09-30 11:26AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| CRM221007C00195000 | 2022-09-21 11:27AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| CRM221007C00200000 | 2022-09-20 2:59PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 50.00% |
| CRM221007C00205000 | 2022-09-20 2:58PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| CRM221007C00210000 | 2022-09-20 2:58PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| CRM221007C00215000 | 2022-08-25 9:30AM EDT | 215.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 135.55% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007P00090000 | 2022-09-28 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 173 | 50.00% |
| CRM221007P00095000 | 2022-09-29 10:55AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 50.00% |
| CRM221007P00100000 | 2022-09-30 12:37PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 119 | 50.00% |
| CRM221007P00105000 | 2022-09-30 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 468 | 50.00% |
| CRM221007P00110000 | 2022-09-26 3:42PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 530 | 562 | 50.00% |
| CRM221007P00114000 | 2022-09-30 9:36AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRM221007P00115000 | 2022-09-30 12:35PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 147 | 50.00% |
| CRM221007P00116000 | 2022-09-29 2:01PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 205 | 50.00% |
| CRM221007P00118000 | 2022-09-27 12:37PM EDT | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM221007P00119000 | 2022-09-29 12:59PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CRM221007P00120000 | 2022-09-30 2:42PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 122 | 25.00% |
| CRM221007P00121000 | 2022-09-30 3:09PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CRM221007P00122000 | 2022-09-30 3:51PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| CRM221007P00124000 | 2022-09-30 3:51PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| CRM221007P00125000 | 2022-09-30 2:20PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 58 | 797 | 25.00% |
| CRM221007P00126000 | 2022-09-30 12:38PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 25.00% |
| CRM221007P00127000 | 2022-09-30 2:53PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| CRM221007P00128000 | 2022-09-30 3:06PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 25.00% |
| CRM221007P00129000 | 2022-09-30 3:57PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 64 | 25.00% |
| CRM221007P00130000 | 2022-09-30 3:31PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 83 | 3,798 | 25.00% |
| CRM221007P00131000 | 2022-09-30 3:53PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 123 | 136 | 25.00% |
| CRM221007P00132000 | 2022-09-30 2:52PM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 12.50% |
| CRM221007P00133000 | 2022-09-30 3:13PM EDT | 133.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 84 | 29 | 12.50% |
| CRM221007P00134000 | 2022-09-30 3:57PM EDT | 134.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 12.50% |
| CRM221007P00135000 | 2022-09-30 3:15PM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 153 | 856 | 12.50% |
| CRM221007P00136000 | 2022-09-30 3:44PM EDT | 136.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| CRM221007P00137000 | 2022-09-30 3:36PM EDT | 137.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 148 | 1,275 | 12.50% |
| CRM221007P00138000 | 2022-09-30 3:52PM EDT | 138.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 58 | 136 | 6.25% |
| CRM221007P00139000 | 2022-09-30 12:43PM EDT | 139.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 6.25% |
| CRM221007P00140000 | 2022-09-30 3:59PM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 170 | 967 | 6.25% |
| CRM221007P00141000 | 2022-09-30 3:10PM EDT | 141.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 3.13% |
| CRM221007P00142000 | 2022-09-30 3:59PM EDT | 142.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 52 | 129 | 3.13% |
| CRM221007P00143000 | 2022-09-30 3:59PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 1.56% |
| CRM221007P00144000 | 2022-09-30 3:57PM EDT | 144.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 61 | 331 | 0.00% |
| CRM221007P00145000 | 2022-09-30 3:59PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 192 | 1,217 | 0.00% |
| CRM221007P00146000 | 2022-09-30 3:31PM EDT | 146.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 164 | 0.00% |
| CRM221007P00147000 | 2022-09-30 1:29PM EDT | 147.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 16 | 160 | 0.00% |
| CRM221007P00148000 | 2022-09-30 3:56PM EDT | 148.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 176 | 228 | 0.00% |
| CRM221007P00149000 | 2022-09-30 11:36AM EDT | 149.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| CRM221007P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 88 | 545 | 0.00% |
| CRM221007P00152500 | 2022-09-30 3:47PM EDT | 152.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 0.00% |
| CRM221007P00155000 | 2022-09-30 1:59PM EDT | 155.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 22 | 172 | 0.00% |
| CRM221007P00157500 | 2022-09-29 2:14PM EDT | 157.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CRM221007P00160000 | 2022-09-30 3:47PM EDT | 160.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 874 | 0.00% |
| CRM221007P00162500 | 2022-09-28 10:56AM EDT | 162.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRM221007P00165000 | 2022-09-30 1:26PM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| CRM221007P00167500 | 2022-09-28 3:57PM EDT | 167.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221007P00170000 | 2022-09-26 12:34PM EDT | 170.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CRM221007P00172500 | 2022-09-26 2:00PM EDT | 172.50 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00175000 | 2022-09-30 11:37AM EDT | 175.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| CRM221007P00180000 | 2022-09-22 3:46PM EDT | 180.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00185000 | 2022-09-22 3:46PM EDT | 185.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00190000 | 2022-09-23 3:40PM EDT | 190.00 | 43.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRM221007P00195000 | 2022-09-07 3:51PM EDT | 195.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221007P00200000 | 2022-08-26 10:15AM EDT | 200.00 | 26.10 | 52.05 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00210000 | 2022-08-29 11:07AM EDT | 210.00 | 47.20 | 60.65 | 61.75 | 0.00 | - | - | 0 | 0.00% |
| CRM221007P00215000 | 2022-09-23 9:30AM EDT | 215.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00225000 | 2022-08-26 9:56AM EDT | 225.00 | 50.70 | 76.50 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00230000 | 2022-09-06 9:36AM EDT | 230.00 | 76.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00235000 | 2022-09-23 11:43AM EDT | 235.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
