Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,386.57 +382.47 (+1.66%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203C00120000 | 2023-01-10 10:34AM EST | 120.00 | 28.10 | 43.85 | 45.40 | 0.00 | - | 3 | 3 | 112.89% |
| CRM230203C00125000 | 2023-01-23 10:03AM EST | 125.00 | 29.50 | 38.90 | 40.20 | 0.00 | - | 2 | 2 | 85.16% |
| CRM230203C00128000 | 2023-01-12 11:55AM EST | 128.00 | 19.94 | 35.85 | 37.15 | 0.00 | - | 2 | 3 | 127.05% |
| CRM230203C00129000 | 2022-12-28 11:48AM EST | 129.00 | 7.15 | 34.90 | 36.20 | 0.00 | - | 1 | 2 | 76.56% |
| CRM230203C00130000 | 2023-01-26 10:08AM EST | 130.00 | 30.45 | 33.95 | 35.15 | 0.00 | - | 1 | 29 | 74.22% |
| CRM230203C00131000 | 2023-01-17 12:10PM EST | 131.00 | 17.56 | 32.85 | 34.20 | 0.00 | - | 2 | 3 | 59.38% |
| CRM230203C00132000 | 2023-01-13 12:09PM EST | 132.00 | 17.03 | 31.90 | 33.20 | 0.00 | - | 1 | 12 | 69.53% |
| CRM230203C00133000 | 2023-01-26 11:34AM EST | 133.00 | 26.43 | 30.90 | 32.20 | 0.00 | - | 1 | 5 | 67.58% |
| CRM230203C00134000 | 2023-01-27 2:59PM EST | 134.00 | 31.74 | 29.95 | 31.15 | +9.38 | +41.95% | 1 | 9 | 65.63% |
| CRM230203C00135000 | 2023-01-27 3:47PM EST | 135.00 | 30.44 | 28.95 | 30.20 | +0.89 | +3.01% | 2 | 65 | 68.36% |
| CRM230203C00136000 | 2023-01-20 11:23AM EST | 136.00 | 13.99 | 27.85 | 29.20 | 0.00 | - | 1 | 11 | 50.00% |
| CRM230203C00137000 | 2023-01-27 12:02PM EST | 137.00 | 28.85 | 26.90 | 28.20 | +6.00 | +26.26% | 1 | 29 | 59.38% |
| CRM230203C00138000 | 2023-01-27 1:06PM EST | 138.00 | 28.20 | 26.05 | 27.10 | +13.15 | +87.38% | 3 | 39 | 61.72% |
| CRM230203C00139000 | 2023-01-27 3:55PM EST | 139.00 | 25.84 | 25.10 | 26.05 | +13.46 | +108.72% | 12 | 25 | 59.38% |
| CRM230203C00140000 | 2023-01-27 3:47PM EST | 140.00 | 25.41 | 24.05 | 25.00 | +0.23 | +0.91% | 26 | 90 | 83.98% |
| CRM230203C00141000 | 2023-01-25 1:43PM EST | 141.00 | 14.63 | 23.05 | 24.05 | 0.00 | - | 1 | 27 | 50.78% |
| CRM230203C00142000 | 2023-01-27 2:26PM EST | 142.00 | 24.59 | 22.10 | 23.00 | +11.79 | +92.11% | 16 | 69 | 78.13% |
| CRM230203C00143000 | 2023-01-27 2:04PM EST | 143.00 | 23.63 | 21.10 | 22.00 | +3.46 | +17.15% | 3 | 127 | 75.20% |
| CRM230203C00144000 | 2023-01-27 10:53AM EST | 144.00 | 20.50 | 20.15 | 21.05 | -0.15 | -0.73% | 3 | 33 | 51.17% |
| CRM230203C00145000 | 2023-01-27 2:07PM EST | 145.00 | 21.50 | 19.15 | 20.05 | +7.35 | +51.94% | 35 | 245 | 71.00% |
| CRM230203C00146000 | 2023-01-26 11:04AM EST | 146.00 | 14.45 | 18.15 | 19.20 | 0.00 | - | 1 | 83 | 52.25% |
| CRM230203C00147000 | 2023-01-27 10:57AM EST | 147.00 | 17.22 | 17.20 | 18.10 | +3.40 | +24.60% | 3 | 58 | 66.60% |
| CRM230203C00148000 | 2023-01-27 11:10AM EST | 148.00 | 17.38 | 16.20 | 17.10 | +5.89 | +51.26% | 4 | 117 | 63.53% |
| CRM230203C00149000 | 2023-01-27 2:00PM EST | 149.00 | 17.81 | 15.25 | 16.10 | +2.12 | +13.51% | 17 | 148 | 60.50% |
| CRM230203C00150000 | 2023-01-27 3:59PM EST | 150.00 | 14.40 | 14.45 | 15.15 | -1.05 | -6.80% | 70 | 490 | 58.79% |
| CRM230203C00152500 | 2023-01-27 3:31PM EST | 152.50 | 13.83 | 12.15 | 12.70 | +1.33 | +10.64% | 32 | 566 | 52.20% |
| CRM230203C00155000 | 2023-01-27 3:59PM EST | 155.00 | 10.05 | 9.90 | 10.35 | -0.92 | -8.39% | 213 | 613 | 47.22% |
| CRM230203C00157500 | 2023-01-27 3:56PM EST | 157.50 | 8.00 | 8.05 | 8.25 | -0.75 | -8.57% | 91 | 902 | 45.39% |
| CRM230203C00160000 | 2023-01-27 3:59PM EST | 160.00 | 6.10 | 6.15 | 6.35 | -0.82 | -11.85% | 364 | 1,419 | 44.04% |
| CRM230203C00162500 | 2023-01-27 3:59PM EST | 162.50 | 4.55 | 4.50 | 4.70 | -0.80 | -14.95% | 314 | 697 | 43.04% |
| CRM230203C00165000 | 2023-01-27 3:59PM EST | 165.00 | 3.20 | 3.15 | 3.35 | -0.70 | -17.95% | 928 | 1,816 | 42.55% |
| CRM230203C00167500 | 2023-01-27 3:59PM EST | 167.50 | 2.13 | 2.12 | 2.24 | -0.66 | -23.66% | 1,302 | 1,887 | 41.60% |
| CRM230203C00170000 | 2023-01-27 3:59PM EST | 170.00 | 1.32 | 1.35 | 1.45 | -0.58 | -30.53% | 4,095 | 3,785 | 41.33% |
| CRM230203C00172500 | 2023-01-27 3:56PM EST | 172.50 | 0.88 | 0.82 | 0.88 | -0.33 | -27.27% | 626 | 250 | 40.87% |
| CRM230203C00175000 | 2023-01-27 3:59PM EST | 175.00 | 0.48 | 0.48 | 0.56 | -0.31 | -39.24% | 885 | 216 | 41.75% |
| CRM230203C00177500 | 2023-01-27 3:59PM EST | 177.50 | 0.29 | 0.28 | 0.34 | -0.22 | -43.14% | 74 | 131 | 42.29% |
| CRM230203C00180000 | 2023-01-27 3:44PM EST | 180.00 | 0.20 | 0.17 | 0.23 | -0.14 | -41.18% | 223 | 380 | 44.04% |
| CRM230203C00185000 | 2023-01-27 3:36PM EST | 185.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 67 | 179 | 46.78% |
| CRM230203C00190000 | 2023-01-27 12:10PM EST | 190.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 13 | 52 | 50.78% |
| CRM230203C00195000 | 2023-01-27 10:50AM EST | 195.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 26 | 28 | 54.30% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203P00080000 | 2023-01-20 9:37AM EST | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 198.44% |
| CRM230203P00085000 | 2023-01-20 9:37AM EST | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 182.81% |
| CRM230203P00090000 | 2023-01-18 9:58AM EST | 90.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 190.63% |
| CRM230203P00095000 | 2023-01-18 9:58AM EST | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 154.69% |
| CRM230203P00100000 | 2023-01-26 11:13AM EST | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 91 | 140.63% |
| CRM230203P00105000 | 2023-01-23 10:08AM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 30 | 128.13% |
| CRM230203P00110000 | 2023-01-27 1:08PM EST | 110.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 59 | 115.63% |
| CRM230203P00115000 | 2023-01-27 1:08PM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 370 | 90.63% |
| CRM230203P00117000 | 2023-01-25 10:51AM EST | 117.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 25 | 99.22% |
| CRM230203P00118000 | 2023-01-19 10:32AM EST | 118.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 10 | 37 | 96.88% |
| CRM230203P00119000 | 2023-01-18 9:30AM EST | 119.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 16 | 94.53% |
| CRM230203P00120000 | 2023-01-23 12:43PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 98 | 81.25% |
| CRM230203P00121000 | 2023-01-19 10:51AM EST | 121.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 3 | 58 | 84.38% |
| CRM230203P00122000 | 2023-01-24 9:45AM EST | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 89.84% |
| CRM230203P00123000 | 2023-01-26 11:09AM EST | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 79.69% |
| CRM230203P00124000 | 2023-01-19 3:50PM EST | 124.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 78.13% |
| CRM230203P00125000 | 2023-01-26 9:42AM EST | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 126 | 76.56% |
| CRM230203P00126000 | 2023-01-26 10:13AM EST | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 73.44% |
| CRM230203P00127000 | 2023-01-27 12:31PM EST | 127.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 5 | 22 | 71.88% |
| CRM230203P00128000 | 2023-01-26 3:08PM EST | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 117 | 70.31% |
| CRM230203P00129000 | 2023-01-27 2:26PM EST | 129.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 2 | 19 | 75.00% |
| CRM230203P00130000 | 2023-01-27 12:28PM EST | 130.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 136 | 68.75% |
| CRM230203P00131000 | 2023-01-27 11:45AM EST | 131.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 2 | 85 | 70.31% |
| CRM230203P00132000 | 2023-01-27 3:47PM EST | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 64.84% |
| CRM230203P00133000 | 2023-01-25 10:45AM EST | 133.00 | 0.21 | 0.01 | 0.06 | 0.00 | - | 34 | 140 | 68.75% |
| CRM230203P00134000 | 2023-01-27 12:42PM EST | 134.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 26 | 64.06% |
| CRM230203P00135000 | 2023-01-27 11:22AM EST | 135.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 9 | 215 | 62.11% |
| CRM230203P00136000 | 2023-01-27 3:15PM EST | 136.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 18 | 47 | 60.16% |
| CRM230203P00137000 | 2023-01-27 3:15PM EST | 137.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 539 | 429 | 60.16% |
| CRM230203P00138000 | 2023-01-27 3:46PM EST | 138.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 6 | 111 | 58.20% |
| CRM230203P00139000 | 2023-01-27 3:16PM EST | 139.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 284 | 132 | 57.81% |
| CRM230203P00140000 | 2023-01-27 3:47PM EST | 140.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 53 | 253 | 55.86% |
| CRM230203P00141000 | 2023-01-27 3:15PM EST | 141.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 47 | 648 | 55.08% |
| CRM230203P00142000 | 2023-01-27 2:33PM EST | 142.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 601 | 738 | 54.10% |
| CRM230203P00143000 | 2023-01-27 2:25PM EST | 143.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 44 | 134 | 53.13% |
| CRM230203P00144000 | 2023-01-27 3:54PM EST | 144.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 123 | 234 | 51.76% |
| CRM230203P00145000 | 2023-01-27 3:57PM EST | 145.00 | 0.11 | 0.07 | 0.12 | -0.06 | -35.29% | 144 | 574 | 50.39% |
| CRM230203P00146000 | 2023-01-27 3:06PM EST | 146.00 | 0.10 | 0.10 | 0.16 | -0.13 | -56.52% | 174 | 250 | 50.59% |
| CRM230203P00147000 | 2023-01-27 3:53PM EST | 147.00 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 30 | 132 | 50.10% |
| CRM230203P00148000 | 2023-01-27 3:51PM EST | 148.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 324 | 663 | 48.15% |
| CRM230203P00149000 | 2023-01-27 3:07PM EST | 149.00 | 0.18 | 0.17 | 0.22 | -0.07 | -28.00% | 264 | 338 | 48.05% |
| CRM230203P00150000 | 2023-01-27 3:57PM EST | 150.00 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 569 | 974 | 46.68% |
| CRM230203P00152500 | 2023-01-27 3:59PM EST | 152.50 | 0.41 | 0.36 | 0.43 | -0.17 | -29.31% | 157 | 491 | 45.80% |
| CRM230203P00155000 | 2023-01-27 3:59PM EST | 155.00 | 0.66 | 0.59 | 0.68 | -0.08 | -10.81% | 540 | 1,009 | 44.14% |
| CRM230203P00157500 | 2023-01-27 3:59PM EST | 157.50 | 1.06 | 0.98 | 1.10 | -0.11 | -9.40% | 284 | 392 | 43.26% |
| CRM230203P00160000 | 2023-01-27 3:59PM EST | 160.00 | 1.67 | 1.59 | 1.67 | -0.11 | -6.18% | 2,172 | 654 | 41.85% |
| CRM230203P00162500 | 2023-01-27 3:58PM EST | 162.50 | 2.55 | 2.44 | 2.53 | -0.03 | -1.16% | 667 | 293 | 41.21% |
| CRM230203P00165000 | 2023-01-27 3:58PM EST | 165.00 | 3.75 | 3.55 | 3.70 | +0.05 | +1.35% | 545 | 215 | 40.99% |
| CRM230203P00172500 | 2023-01-27 3:56PM EST | 172.50 | 8.60 | 8.60 | 9.15 | -0.15 | -1.71% | 67 | 50 | 45.73% |
| CRM230203P00180000 | 2023-01-04 11:37AM EST | 180.00 | 41.00 | 15.20 | 16.25 | 0.00 | - | 1 | 0 | 59.52% |
| CRM230203P00190000 | 2023-01-27 12:31PM EST | 190.00 | 23.90 | 25.05 | 26.15 | -31.40 | -56.78% | 1 | 0 | 57.13% |
© 2023 Yahoo. All rights reserved.
