UK markets open in 3 hours 49 minutes
NIKKEI 225
27,149.76 -161.54 (-0.59%) HANG SENG
17,851.11 -161.04 (-0.89%) CRUDE OIL
88.50 +0.05 (+0.06%) GOLD FUTURES
1,720.30 -0.50 (-0.03%) DOW
29,926.94 -346.93 (-1.15%) BTC-GBP
17,910.74 -348.00 (-1.91%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00080000 | 2022-09-26 10:29AM EDT | 80.00 | 78.08 | 82.70 | 84.35 | 0.00 | - | 1 | 56 | 65.45% |
| CRM240119C00085000 | 2022-09-22 12:54PM EDT | 85.00 | 75.15 | 78.60 | 80.30 | 0.00 | - | 1 | 15 | 63.58% |
| CRM240119C00090000 | 2022-10-03 11:36AM EDT | 90.00 | 67.28 | 74.50 | 76.15 | 0.00 | - | 1 | 56 | 61.49% |
| CRM240119C00095000 | 2022-07-20 12:33PM EDT | 95.00 | 98.50 | 97.10 | 99.60 | 0.00 | - | 2 | 87 | 123.91% |
| CRM240119C00100000 | 2022-10-03 3:07PM EDT | 100.00 | 61.50 | 67.10 | 68.60 | 0.00 | - | 4 | 441 | 58.99% |
| CRM240119C00105000 | 2022-09-15 11:57AM EDT | 105.00 | 64.11 | 63.20 | 64.60 | 0.00 | - | 21 | 49 | 57.06% |
| CRM240119C00110000 | 2022-09-30 1:24PM EDT | 110.00 | 52.56 | 59.70 | 60.90 | 0.00 | - | 1 | 153 | 55.80% |
| CRM240119C00115000 | 2022-09-26 9:50AM EDT | 115.00 | 52.70 | 55.85 | 57.30 | 0.00 | - | 1 | 133 | 54.16% |
| CRM240119C00120000 | 2022-10-04 3:26PM EDT | 120.00 | 53.05 | 52.30 | 53.85 | 0.00 | - | 10 | 234 | 52.85% |
| CRM240119C00125000 | 2022-10-04 3:36PM EDT | 125.00 | 49.95 | 49.35 | 50.65 | 0.00 | - | 4 | 95 | 52.18% |
| CRM240119C00130000 | 2022-09-30 3:23PM EDT | 130.00 | 38.97 | 46.10 | 47.50 | 0.00 | - | 20 | 180 | 51.12% |
| CRM240119C00135000 | 2022-09-28 2:45PM EDT | 135.00 | 38.75 | 43.00 | 44.25 | 0.00 | - | 1 | 117 | 50.99% |
| CRM240119C00140000 | 2022-10-04 3:38PM EDT | 140.00 | 40.75 | 39.95 | 41.20 | 0.00 | - | 5 | 106 | 49.88% |
| CRM240119C00145000 | 2022-10-06 10:11AM EDT | 145.00 | 37.43 | 37.60 | 38.55 | +5.93 | +18.83% | 1 | 133 | 49.25% |
| CRM240119C00150000 | 2022-10-05 3:41PM EDT | 150.00 | 35.04 | 34.75 | 35.65 | -1.07 | -2.96% | 1 | 425 | 48.09% |
| CRM240119C00155000 | 2022-10-04 1:59PM EDT | 155.00 | 32.70 | 31.90 | 33.05 | 0.00 | - | 16 | 134 | 47.25% |
| CRM240119C00160000 | 2022-10-04 1:48PM EDT | 160.00 | 30.20 | 29.05 | 30.60 | 0.00 | - | 14 | 2,116 | 46.49% |
| CRM240119C00165000 | 2022-10-04 11:42AM EDT | 165.00 | 27.95 | 27.00 | 28.50 | 0.00 | - | 1 | 586 | 46.09% |
| CRM240119C00170000 | 2022-10-04 3:30PM EDT | 170.00 | 25.30 | 25.00 | 26.30 | 0.00 | - | 2 | 542 | 45.40% |
| CRM240119C00175000 | 2022-10-06 10:31AM EDT | 175.00 | 23.20 | 22.70 | 24.20 | +0.30 | +1.31% | 2 | 623 | 44.71% |
| CRM240119C00180000 | 2022-10-04 10:30AM EDT | 180.00 | 21.00 | 21.15 | 22.20 | 0.00 | - | 49 | 409 | 44.02% |
| CRM240119C00185000 | 2022-10-06 12:41PM EDT | 185.00 | 20.25 | 18.45 | 20.50 | +4.05 | +25.00% | 2 | 1,291 | 43.62% |
| CRM240119C00190000 | 2022-10-03 3:39PM EDT | 190.00 | 15.00 | 17.75 | 18.80 | 0.00 | - | 29 | 1,863 | 43.09% |
| CRM240119C00195000 | 2022-09-27 10:51AM EDT | 195.00 | 14.50 | 16.40 | 17.05 | 0.00 | - | 17 | 1,538 | 42.34% |
| CRM240119C00200000 | 2022-10-06 10:28AM EDT | 200.00 | 15.15 | 14.60 | 15.70 | -0.30 | -1.94% | 2 | 1,203 | 42.05% |
| CRM240119C00210000 | 2022-10-06 10:27AM EDT | 210.00 | 12.65 | 11.95 | 13.05 | -0.40 | -3.07% | 3 | 558 | 41.15% |
| CRM240119C00220000 | 2022-10-05 12:46PM EDT | 220.00 | 10.70 | 9.50 | 10.90 | 0.00 | - | 4 | 1,058 | 40.53% |
| CRM240119C00230000 | 2022-10-06 10:59AM EDT | 230.00 | 9.00 | 8.35 | 9.05 | +0.30 | +3.45% | 2 | 880 | 39.94% |
| CRM240119C00240000 | 2022-10-04 3:26PM EDT | 240.00 | 6.88 | 6.50 | 8.25 | 0.00 | - | 13 | 695 | 40.82% |
| CRM240119C00250000 | 2022-10-06 3:02PM EDT | 250.00 | 5.90 | 5.25 | 6.30 | -0.15 | -2.48% | 101 | 2,159 | 39.18% |
| CRM240119C00260000 | 2022-10-06 2:58PM EDT | 260.00 | 5.00 | 4.70 | 5.55 | +0.20 | +4.17% | 46 | 1,304 | 39.53% |
| CRM240119C00270000 | 2022-10-04 12:19PM EDT | 270.00 | 4.06 | 3.90 | 4.30 | 0.00 | - | 1 | 643 | 38.42% |
| CRM240119C00280000 | 2022-10-04 12:48PM EDT | 280.00 | 3.35 | 3.15 | 3.60 | 0.00 | - | 1 | 751 | 38.25% |
| CRM240119C00290000 | 2022-10-05 11:58AM EDT | 290.00 | 2.67 | 2.73 | 3.10 | 0.00 | - | 3 | 392 | 38.35% |
| CRM240119C00300000 | 2022-10-05 3:53PM EDT | 300.00 | 2.39 | 2.23 | 2.62 | 0.00 | - | 11 | 1,422 | 38.27% |
| CRM240119C00310000 | 2022-10-04 12:45PM EDT | 310.00 | 1.94 | 1.83 | 2.49 | 0.00 | - | 9 | 211 | 39.17% |
| CRM240119C00320000 | 2022-10-06 10:38AM EDT | 320.00 | 1.57 | 1.57 | 1.87 | +0.17 | +12.14% | 6 | 238 | 38.12% |
| CRM240119C00330000 | 2022-10-04 9:59AM EDT | 330.00 | 1.35 | 1.31 | 1.65 | 0.00 | - | 1 | 239 | 38.36% |
| CRM240119C00340000 | 2022-10-03 3:09PM EDT | 340.00 | 1.08 | 1.11 | 1.41 | 0.00 | - | 1 | 161 | 38.36% |
| CRM240119C00350000 | 2022-10-05 1:50PM EDT | 350.00 | 1.15 | 0.90 | 1.44 | 0.00 | - | 2 | 640 | 39.56% |
| CRM240119C00360000 | 2022-10-05 1:50PM EDT | 360.00 | 1.03 | 0.62 | 1.20 | 0.00 | - | 2 | 128 | 39.32% |
| CRM240119C00370000 | 2022-10-05 1:50PM EDT | 370.00 | 0.80 | 0.60 | 1.15 | 0.00 | - | 6 | 132 | 40.00% |
| CRM240119C00380000 | 2022-10-03 3:07PM EDT | 380.00 | 0.68 | 0.44 | 1.00 | 0.00 | - | 2 | 168 | 40.02% |
| CRM240119C00390000 | 2022-10-03 3:07PM EDT | 390.00 | 0.56 | 0.40 | 0.95 | 0.00 | - | 2 | 308 | 40.58% |
| CRM240119C00400000 | 2022-10-03 3:06PM EDT | 400.00 | 0.56 | 0.41 | 0.86 | 0.00 | - | 2 | 1,183 | 40.81% |
| CRM240119C00410000 | 2022-10-03 3:09PM EDT | 410.00 | 0.40 | 0.29 | 0.63 | 0.00 | - | 2 | 52 | 39.77% |
| CRM240119C00420000 | 2022-10-03 3:05PM EDT | 420.00 | 0.44 | 0.25 | 0.70 | 0.00 | - | 2 | 168 | 41.16% |
| CRM240119C00430000 | 2022-10-03 3:05PM EDT | 430.00 | 0.39 | 0.25 | 0.59 | 0.00 | - | 2 | 20 | 40.92% |
| CRM240119C00440000 | 2022-10-03 3:04PM EDT | 440.00 | 0.35 | 0.25 | 0.64 | 0.00 | - | 2 | 45 | 42.14% |
| CRM240119C00450000 | 2022-10-03 3:04PM EDT | 450.00 | 0.31 | 0.14 | 0.60 | 0.00 | - | 2 | 224 | 42.48% |
| CRM240119C00460000 | 2022-10-03 3:04PM EDT | 460.00 | 0.34 | 0.13 | 0.57 | 0.00 | - | 2 | 297 | 42.87% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00075000 | 2022-10-04 11:49AM EDT | 75.00 | 2.85 | 2.72 | 3.10 | 0.00 | - | 2 | 5 | 50.53% |
| CRM240119P00080000 | 2022-09-30 3:55PM EDT | 80.00 | 4.30 | 3.25 | 3.70 | 0.00 | - | 3 | 589 | 50.15% |
| CRM240119P00085000 | 2022-10-05 9:50AM EDT | 85.00 | 4.25 | 3.90 | 4.35 | 0.00 | - | 1 | 17 | 48.83% |
| CRM240119P00090000 | 2022-10-06 2:50PM EDT | 90.00 | 4.81 | 4.65 | 5.10 | -0.14 | -2.83% | 5 | 30 | 47.66% |
| CRM240119P00095000 | 2022-10-03 3:20PM EDT | 95.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 5 | 150 | 46.43% |
| CRM240119P00100000 | 2022-10-05 11:07AM EDT | 100.00 | 6.80 | 6.35 | 6.85 | 0.00 | - | 1 | 579 | 45.42% |
| CRM240119P00105000 | 2022-10-04 2:37PM EDT | 105.00 | 7.25 | 7.25 | 7.85 | 0.00 | - | 3 | 27 | 44.33% |
| CRM240119P00110000 | 2022-10-05 1:33PM EDT | 110.00 | 8.45 | 8.45 | 8.85 | 0.00 | - | 1 | 347 | 43.05% |
| CRM240119P00115000 | 2022-10-03 11:28AM EDT | 115.00 | 11.30 | 9.30 | 10.10 | 0.00 | - | 4 | 500 | 42.15% |
| CRM240119P00120000 | 2022-10-05 9:31AM EDT | 120.00 | 11.40 | 10.95 | 11.40 | 0.00 | - | 1 | 274 | 41.14% |
| CRM240119P00125000 | 2022-10-05 3:47PM EDT | 125.00 | 12.20 | 12.40 | 13.15 | 0.00 | - | 2 | 1,248 | 40.77% |
| CRM240119P00130000 | 2022-10-04 2:14PM EDT | 130.00 | 13.85 | 13.75 | 14.55 | 0.00 | - | 1 | 1,237 | 39.55% |
| CRM240119P00135000 | 2022-10-05 10:43AM EDT | 135.00 | 16.35 | 15.60 | 16.15 | 0.00 | - | 1 | 748 | 38.50% |
| CRM240119P00140000 | 2022-10-04 12:41PM EDT | 140.00 | 16.92 | 17.40 | 18.20 | 0.00 | - | 13 | 1,173 | 37.99% |
| CRM240119P00145000 | 2022-10-04 12:41PM EDT | 145.00 | 18.85 | 19.60 | 20.00 | 0.00 | - | 5 | 822 | 36.88% |
| CRM240119P00150000 | 2022-10-06 3:48PM EDT | 150.00 | 21.83 | 21.75 | 22.40 | -0.63 | -2.80% | 22 | 2,108 | 36.49% |
| CRM240119P00155000 | 2022-10-06 10:11AM EDT | 155.00 | 24.27 | 24.00 | 24.45 | +0.24 | +1.00% | 1 | 1,130 | 35.37% |
| CRM240119P00160000 | 2022-10-04 12:08PM EDT | 160.00 | 25.45 | 26.20 | 27.10 | 0.00 | - | 1 | 1,797 | 34.93% |
| CRM240119P00165000 | 2022-10-05 3:27PM EDT | 165.00 | 28.63 | 28.45 | 29.55 | 0.00 | - | 3 | 1,748 | 33.99% |
| CRM240119P00170000 | 2022-10-05 2:44PM EDT | 170.00 | 31.65 | 31.25 | 33.05 | 0.00 | - | 2 | 721 | 34.35% |
| CRM240119P00175000 | 2022-10-04 1:15PM EDT | 175.00 | 34.40 | 34.55 | 35.50 | 0.00 | - | 1 | 1,313 | 33.01% |
| CRM240119P00180000 | 2022-10-04 3:15PM EDT | 180.00 | 37.80 | 37.50 | 38.25 | 0.00 | - | 5 | 1,285 | 31.88% |
| CRM240119P00185000 | 2022-09-29 2:17PM EDT | 185.00 | 47.15 | 40.65 | 41.65 | 0.00 | - | 20 | 970 | 31.48% |
| CRM240119P00190000 | 2022-10-05 9:42AM EDT | 190.00 | 45.30 | 44.00 | 44.90 | 0.00 | - | 2 | 683 | 30.64% |
| CRM240119P00195000 | 2022-10-04 10:47AM EDT | 195.00 | 47.22 | 46.55 | 48.35 | 0.00 | - | 1 | 506 | 29.89% |
| CRM240119P00200000 | 2022-10-04 2:39PM EDT | 200.00 | 51.25 | 50.05 | 52.55 | 0.00 | - | 12 | 1,484 | 30.15% |
| CRM240119P00210000 | 2022-10-04 2:38PM EDT | 210.00 | 59.18 | 58.35 | 59.85 | 0.00 | - | 8 | 588 | 28.16% |
| CRM240119P00220000 | 2022-10-06 9:57AM EDT | 220.00 | 66.79 | 66.60 | 67.95 | -3.98 | -5.62% | 5 | 1,591 | 26.59% |
| CRM240119P00230000 | 2022-09-27 12:02PM EDT | 230.00 | 74.40 | 75.45 | 76.70 | -8.80 | -10.58% | 20 | 1,440 | 25.45% |
| CRM240119P00240000 | 2022-10-05 9:47AM EDT | 240.00 | 86.30 | 84.55 | 85.85 | 0.00 | - | 1 | 403 | 24.44% |
| CRM240119P00250000 | 2022-09-30 1:24PM EDT | 250.00 | 103.56 | 94.05 | 95.55 | 0.00 | - | 3 | 524 | 24.82% |
| CRM240119P00260000 | 2022-10-06 10:45AM EDT | 260.00 | 104.30 | 103.60 | 105.85 | -0.80 | -0.76% | 3 | 0 | 27.73% |
| CRM240119P00270000 | 2022-09-27 3:56PM EDT | 270.00 | 121.06 | 113.80 | 115.90 | 0.00 | - | 8 | 0 | 29.46% |
| CRM240119P00280000 | 2022-10-05 3:50PM EDT | 280.00 | 122.55 | 123.70 | 125.65 | 0.00 | - | 215 | 72 | 29.74% |
| CRM240119P00290000 | 2022-10-05 2:46PM EDT | 290.00 | 134.20 | 133.25 | 135.75 | 0.00 | - | 75 | 103 | 31.58% |
| CRM240119P00300000 | 2022-08-31 11:38AM EDT | 300.00 | 142.74 | 151.35 | 153.80 | 0.00 | - | 2 | 4 | 51.61% |
| CRM240119P00310000 | 2022-08-29 9:55AM EDT | 310.00 | 145.65 | 160.65 | 163.95 | 0.00 | - | 2 | 0 | 52.59% |
| CRM240119P00320000 | 2022-10-05 3:29PM EDT | 320.00 | 162.65 | 163.25 | 166.15 | 0.00 | - | 70 | 41 | 37.20% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2022-08-10 3:05PM EDT | 340.00 | 153.80 | 176.70 | 179.45 | 0.00 | - | 18 | 15 | 0.00% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2022-08-31 3:50PM EDT | 360.00 | 205.30 | 213.70 | 217.25 | 0.00 | - | 10 | 10 | 65.71% |
| CRM240119P00370000 | 2021-12-01 10:58AM EDT | 370.00 | 119.00 | 122.50 | 126.45 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2022-10-04 2:33PM EDT | 400.00 | 244.60 | 242.40 | 246.50 | 0.00 | - | 3 | 1 | 47.12% |
| CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2022-01-10 10:46AM EDT | 430.00 | 208.83 | 208.40 | 211.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00440000 | 2022-01-21 10:49AM EDT | 440.00 | 220.50 | 241.00 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240119P00450000 | 2022-05-27 10:08AM EDT | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-04-21 12:37PM EDT | 460.00 | 278.30 | 298.00 | 302.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
