Singapore markets close in 4 hours 10 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.17+1.28 (+0.86%)
At close: 04:00PM EDT
150.00 -0.17 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930C000950002022-09-21 10:46AM EDT95.0056.650.000.000.00--00.00%
CRM220930C001000002022-09-27 12:35PM EDT100.0046.950.000.000.00-100.00%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.000.000.000.00--00.00%
CRM220930C001200002022-09-27 12:36PM EDT120.0027.030.000.000.00-100.00%
CRM220930C001300002022-09-27 12:31PM EDT130.0017.000.000.000.00-200.00%
CRM220930C001340002022-09-23 3:21PM EDT134.0012.900.000.000.00-200.00%
CRM220930C001360002022-09-23 2:01PM EDT136.0011.100.000.000.00-400.00%
CRM220930C001400002022-09-28 3:49PM EDT140.0011.000.000.000.00-4500.00%
CRM220930C001410002022-09-26 1:51PM EDT141.006.600.000.000.00-800.00%
CRM220930C001420002022-09-28 12:51PM EDT142.007.000.000.000.00-100.00%
CRM220930C001430002022-09-26 3:17PM EDT143.005.600.000.000.00-900.00%
CRM220930C001440002022-09-28 12:50PM EDT144.005.450.000.000.00-200.00%
CRM220930C001450002022-09-28 3:30PM EDT145.006.000.000.000.00-8900.00%
CRM220930C001460002022-09-28 3:42PM EDT146.005.420.000.000.00-300.00%
CRM220930C001470002022-09-28 3:50PM EDT147.004.750.000.000.00-3900.00%
CRM220930C001480002022-09-28 3:22PM EDT148.003.450.000.000.00-8800.00%
CRM220930C001490002022-09-28 3:36PM EDT149.003.140.000.000.00-19000.00%
CRM220930C001500002022-09-28 3:59PM EDT150.002.450.000.000.00-48300.00%
CRM220930C001525002022-09-28 3:59PM EDT152.501.300.000.000.00-43306.25%
CRM220930C001550002022-09-28 3:54PM EDT155.000.700.000.000.00-504012.50%
CRM220930C001575002022-09-28 3:59PM EDT157.500.240.000.000.00-147012.50%
CRM220930C001600002022-09-28 3:58PM EDT160.000.090.000.000.00-761025.00%
CRM220930C001625002022-09-28 3:59PM EDT162.500.040.000.000.00-14025.00%
CRM220930C001650002022-09-28 3:04PM EDT165.000.020.000.000.00-103025.00%
CRM220930C001675002022-09-28 12:16PM EDT167.500.010.000.000.00-3025.00%
CRM220930C001700002022-09-28 12:11PM EDT170.000.010.010.000.00-7059.38%
CRM220930C001725002022-09-27 10:05AM EDT172.500.010.000.000.00-1050.00%
CRM220930C001750002022-09-28 2:52PM EDT175.000.010.000.000.00-7050.00%
CRM220930C001775002022-09-26 1:45PM EDT177.500.020.000.000.00-8050.00%
CRM220930C001800002022-09-27 10:26AM EDT180.000.020.000.000.00-1050.00%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.000.00-1050.00%
CRM220930C001850002022-09-27 3:24PM EDT185.000.010.000.000.00-1050.00%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.000.00-5050.00%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.000.00-51050.00%
CRM220930C002000002022-09-27 9:30AM EDT200.000.010.000.000.00-1050.00%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.000.00-1050.00%
CRM220930C002100002022-09-26 10:11AM EDT210.000.020.000.000.00-1050.00%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.000.00-1050.00%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.000.00-2050.00%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.000.00-2050.00%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.000.00-2050.00%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.000.00-4050.00%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.000.00-13050.00%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22255.47%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22264.84%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20273.44%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.000.00-165050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.000.00--050.00%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.000.00-3050.00%
CRM220930P001050002022-09-20 10:18AM EDT105.000.030.000.000.00--050.00%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.000.00-16050.00%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.000.000.00-3050.00%
CRM220930P001200002022-09-27 2:12PM EDT120.000.010.000.000.00-1050.00%
CRM220930P001250002022-09-28 3:02PM EDT125.000.010.000.000.00-34050.00%
CRM220930P001280002022-09-28 10:54AM EDT128.000.020.000.000.00-22050.00%
CRM220930P001300002022-09-28 3:49PM EDT130.000.030.000.000.00-35050.00%
CRM220930P001310002022-09-28 12:43PM EDT131.000.040.000.000.00-12050.00%
CRM220930P001320002022-09-28 3:45PM EDT132.000.030.000.000.00-6050.00%
CRM220930P001330002022-09-27 2:06PM EDT133.000.150.000.000.00-10050.00%
CRM220930P001340002022-09-28 1:01PM EDT134.000.090.000.000.00-6025.00%
CRM220930P001350002022-09-28 3:54PM EDT135.000.070.000.000.00-43025.00%
CRM220930P001360002022-09-28 1:32PM EDT136.000.110.000.000.00-29025.00%
CRM220930P001370002022-09-28 3:13PM EDT137.000.100.000.000.00-25025.00%
CRM220930P001380002022-09-28 3:59PM EDT138.000.100.000.000.00-17025.00%
CRM220930P001390002022-09-28 1:05PM EDT139.000.270.000.000.00-21025.00%
CRM220930P001400002022-09-28 3:45PM EDT140.000.190.000.000.00-231025.00%
CRM220930P001410002022-09-28 3:57PM EDT141.000.220.000.000.00-98025.00%
CRM220930P001420002022-09-28 3:40PM EDT142.000.280.000.000.00-137025.00%
CRM220930P001430002022-09-28 3:16PM EDT143.000.430.000.000.00-146012.50%
CRM220930P001440002022-09-28 3:57PM EDT144.000.480.000.000.00-93012.50%
CRM220930P001450002022-09-28 3:50PM EDT145.000.600.000.000.00-209012.50%
CRM220930P001460002022-09-28 3:56PM EDT146.000.790.000.000.00-50012.50%
CRM220930P001470002022-09-28 3:45PM EDT147.001.000.000.000.00-11506.25%
CRM220930P001480002022-09-28 3:59PM EDT148.001.420.000.000.00-14906.25%
CRM220930P001490002022-09-28 3:59PM EDT149.001.760.000.000.00-11203.13%
CRM220930P001500002022-09-28 3:56PM EDT150.002.000.000.000.00-11700.78%
CRM220930P001525002022-09-28 3:43PM EDT152.503.250.000.000.00-1800.00%
CRM220930P001550002022-09-28 3:44PM EDT155.005.020.000.000.00-5800.00%
CRM220930P001575002022-09-28 2:37PM EDT157.508.240.000.000.00-400.00%
CRM220930P001600002022-09-28 3:49PM EDT160.009.280.000.000.00-6700.00%
CRM220930P001625002022-09-28 1:06PM EDT162.5014.070.000.000.00-1200.00%
CRM220930P001650002022-09-28 3:28PM EDT165.0014.950.000.000.00-500.00%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.800.000.000.00-100.00%
CRM220930P001700002022-09-26 3:17PM EDT170.0023.200.000.000.00-1300.00%
CRM220930P001750002022-09-27 9:31AM EDT175.0025.440.000.000.00-100.00%
CRM220930P001775002022-09-19 3:11PM EDT177.5025.250.000.000.00--00.00%
CRM220930P001800002022-09-28 1:26PM EDT180.0031.250.000.000.00-800.00%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.550.000.000.00-200.00%
CRM220930P001850002022-09-26 11:23AM EDT185.0038.000.000.000.00-100.00%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.520.000.000.00-200.00%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.940.000.000.00-2000.00%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.050.000.000.00-1800.00%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.380.000.000.00-400.00%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10416.60%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10419.14%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.500.000.000.00-100.00%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%