Singapore markets open in 8 hours 51 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.11-3.88 (-1.61%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240614C001550002024-06-12 10:13AM EDT155.0082.6281.0084.90-6.23-7.01%112273.83%
CRM240614C001600002024-06-05 9:36AM EDT160.0074.3176.0079.800.00-11253.32%
CRM240614C001800002024-06-04 11:43AM EDT180.0053.1056.0059.900.00-5051190.72%
CRM240614C001900002024-06-05 10:33AM EDT190.0043.3046.0049.900.00-3041159.72%
CRM240614C001950002024-06-06 11:00AM EDT195.0050.5541.2544.800.00-124147.46%
CRM240614C002000002024-06-11 2:40PM EDT200.0041.7335.9039.900.00-1177127.73%
CRM240614C002050002024-06-06 9:41AM EDT205.0039.8031.8034.200.00-115116.31%
CRM240614C002100002024-06-11 1:47PM EDT210.0031.0026.2030.000.00-3215104.20%
CRM240614C002150002024-06-12 9:35AM EDT215.0023.3322.3524.00-5.34-18.63%263090.77%
CRM240614C002175002024-06-07 2:43PM EDT217.5025.4019.5522.300.00-1288.60%
CRM240614C002200002024-06-12 10:06AM EDT220.0017.7517.6518.35-2.87-13.18%1687071.05%
CRM240614C002225002024-06-12 10:12AM EDT222.5017.0014.4016.25-4.00-19.05%305859.23%
CRM240614C002250002024-06-12 10:49AM EDT225.0013.5012.5513.55-2.94-17.88%4560756.45%
CRM240614C002275002024-06-12 9:55AM EDT227.5011.3710.4011.15-1.37-10.75%26152.34%
CRM240614C002300002024-06-12 11:38AM EDT230.008.108.208.50-3.06-27.42%261,45047.05%
CRM240614C002325002024-06-12 11:08AM EDT232.505.806.056.25-3.40-36.96%5932840.85%
CRM240614C002350002024-06-12 11:53AM EDT235.004.304.154.30-2.56-37.59%1831,04736.69%
CRM240614C002375002024-06-12 11:41AM EDT237.502.792.753.00-2.26-44.75%1,60994437.18%
CRM240614C002400002024-06-12 11:49AM EDT240.001.761.691.78-1.79-50.42%2,9621,88134.84%
CRM240614C002425002024-06-12 11:46AM EDT242.500.971.001.06-1.24-56.11%6001,37334.82%
CRM240614C002450002024-06-12 11:50AM EDT245.000.590.580.61-0.82-58.57%1,5651,97035.21%
CRM240614C002475002024-06-12 11:48AM EDT247.500.340.330.39-0.46-57.50%1,44080337.06%
CRM240614C002500002024-06-12 11:54AM EDT250.000.210.200.24-0.22-48.89%1,0772,78538.48%
CRM240614C002525002024-06-12 11:51AM EDT252.500.150.150.18-0.13-46.43%51361141.50%
CRM240614C002550002024-06-12 11:34AM EDT255.000.110.100.13-0.06-35.29%1601,72443.85%
CRM240614C002575002024-06-12 11:20AM EDT257.500.090.010.15-0.07-43.75%1196349.90%
CRM240614C002600002024-06-12 11:49AM EDT260.000.080.040.11-0.01-11.11%1441,77251.86%
CRM240614C002625002024-06-12 10:40AM EDT262.500.050.010.22-0.01-16.67%1264256.64%
CRM240614C002650002024-06-12 11:06AM EDT265.000.040.060.08-0.01-20.00%1540256.64%
CRM240614C002675002024-06-11 12:50PM EDT267.500.060.020.160.00-613762.89%
CRM240614C002700002024-06-12 10:51AM EDT270.000.030.020.06-0.01-25.00%1354760.16%
CRM240614C002725002024-06-11 1:46PM EDT272.500.040.010.090.00-512865.63%
CRM240614C002750002024-06-12 11:53AM EDT275.000.030.010.04-0.01-25.00%7541064.06%
CRM240614C002775002024-06-11 3:24PM EDT277.500.040.010.550.00-25294.14%
CRM240614C002800002024-06-11 11:43AM EDT280.000.020.010.060.00-1115573.44%
CRM240614C002825002024-06-07 2:10PM EDT282.500.050.010.130.00-358783.59%
CRM240614C002850002024-06-12 11:48AM EDT285.000.010.010.110.00-286385.55%
CRM240614C002875002024-06-07 2:12PM EDT287.500.030.010.100.00-354288.28%
CRM240614C002900002024-06-12 10:54AM EDT290.000.020.010.10+0.01+100.00%2212891.80%
CRM240614C002925002024-06-07 1:23PM EDT292.500.010.000.02-0.04-80.00%146179.69%
CRM240614C002950002024-06-12 11:01AM EDT295.000.200.000.15+0.19+1,900.00%60347101.95%
CRM240614C003000002024-06-12 11:01AM EDT300.000.020.000.02+0.01+100.00%716887.50%
CRM240614C003050002024-06-10 3:58PM EDT305.000.030.000.670.00-1250142.38%
CRM240614C003100002024-06-10 1:03PM EDT310.000.010.000.010.00-283593.75%
CRM240614C003150002024-06-10 10:20AM EDT315.000.010.000.570.00-361153.22%
CRM240614C003200002024-06-10 10:09AM EDT320.000.010.000.520.00-2177158.01%
CRM240614C003250002024-06-10 9:36AM EDT325.000.010.000.100.00-456133.98%
CRM240614C003300002024-06-03 12:05PM EDT330.000.030.000.010.00-380409112.50%
CRM240614C003350002024-06-05 10:47AM EDT335.000.010.000.710.00-230186.23%
CRM240614C003400002024-05-31 1:06PM EDT340.000.070.001.130.00-1517207.52%
CRM240614C003450002024-05-22 9:30AM EDT345.000.750.000.770.00--1201.56%
CRM240614C003500002024-06-07 9:54AM EDT350.000.040.000.030.00-1116143.75%
CRM240614C003550002024-06-06 11:08AM EDT355.000.030.000.750.00-111213.28%
CRM240614C003600002024-06-03 10:14AM EDT360.000.010.001.270.00-2664238.09%
CRM240614C003650002024-06-03 10:07AM EDT365.000.030.000.750.00-2031225.39%
CRM240614C003700002024-06-03 9:49AM EDT370.000.030.000.750.00-1010231.25%
CRM240614C003750002024-06-03 2:20PM EDT375.000.010.000.010.00-210210153.13%
CRM240614C003800002024-06-11 10:36AM EDT380.000.010.000.010.00-1202156.25%
CRM240614C003900002024-06-07 11:22AM EDT390.000.020.000.010.00-1100162.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240614P001550002024-06-12 10:10AM EDT155.000.010.000.01-0.02-66.67%50371146.88%
CRM240614P001600002024-06-07 11:01AM EDT160.000.010.000.750.00-122222.07%
CRM240614P001650002024-06-05 11:56AM EDT165.000.020.000.040.00-13143.75%
CRM240614P001700002024-06-10 11:18AM EDT170.000.010.000.050.00-60236135.16%
CRM240614P001750002024-06-11 12:59PM EDT175.000.020.000.580.00-254170.31%
CRM240614P001800002024-06-07 9:50AM EDT180.000.010.000.520.00-1092153.71%
CRM240614P001850002024-06-11 10:16AM EDT185.000.010.000.010.00-2630289.06%
CRM240614P001900002024-06-11 12:59PM EDT190.000.020.000.010.00-2014181.25%
CRM240614P001950002024-06-12 10:57AM EDT195.000.010.000.03-0.02-66.67%3327578.91%
CRM240614P001975002024-06-05 9:30AM EDT197.500.750.010.350.00-910101.95%
CRM240614P002000002024-06-12 9:44AM EDT200.000.010.020.04-0.02-66.67%11,22775.00%
CRM240614P002025002024-06-10 9:30AM EDT202.501.630.010.700.00-611101.47%
CRM240614P002050002024-06-10 3:30PM EDT205.000.040.020.060.00-1721,56067.58%
CRM240614P002075002024-06-07 2:40PM EDT207.500.030.010.680.00-384787.89%
CRM240614P002100002024-06-12 10:31AM EDT210.000.050.020.24+0.01+25.00%122,15868.36%
CRM240614P002125002024-06-10 9:44AM EDT212.500.130.010.390.00-33067.48%
CRM240614P002150002024-06-12 9:36AM EDT215.000.040.010.200.00-270754.88%
CRM240614P002175002024-06-12 11:36AM EDT217.500.060.060.10+0.02+50.00%716549.02%
CRM240614P002200002024-06-12 11:17AM EDT220.000.070.010.08+0.02+40.00%3521,47741.99%
CRM240614P002225002024-06-12 11:25AM EDT222.500.090.070.17+0.02+28.57%5417041.90%
CRM240614P002250002024-06-12 11:42AM EDT225.000.130.100.19+0.02+18.18%2502,03636.72%
CRM240614P002275002024-06-12 11:47AM EDT227.500.230.200.25+0.07+43.75%8555332.52%
CRM240614P002300002024-06-12 11:35AM EDT230.000.340.370.43+0.08+30.77%1,7391,67130.23%
CRM240614P002325002024-06-12 11:47AM EDT232.500.750.700.77+0.34+82.93%28755428.32%
CRM240614P002350002024-06-12 11:43AM EDT235.001.381.291.39+0.60+76.92%5642,33326.86%
CRM240614P002375002024-06-12 11:48AM EDT237.502.462.342.44+1.03+72.03%5281,79426.10%
CRM240614P002400002024-06-12 11:46AM EDT240.003.903.703.90+1.56+66.67%7581,48024.95%
CRM240614P002425002024-06-12 11:32AM EDT242.505.465.055.75+1.81+49.59%671,07723.05%
CRM240614P002450002024-06-12 11:35AM EDT245.007.576.807.80+2.32+44.19%2511,2420.00%
CRM240614P002475002024-06-11 2:43PM EDT247.509.509.4010.90+2.60+37.68%119739.99%
CRM240614P002500002024-06-11 1:48PM EDT250.0011.8712.0513.35+2.26+23.52%136045.17%
CRM240614P002525002024-06-11 1:32PM EDT252.5013.8713.5515.75+1.57+12.76%114948.24%
CRM240614P002550002024-06-12 11:39AM EDT255.0017.3516.9018.15+3.04+21.24%4524450.20%
CRM240614P002575002024-06-11 10:57AM EDT257.5015.7317.9021.650.00-205082.52%
CRM240614P002600002024-06-11 3:08PM EDT260.0019.1820.4524.150.00-712888.92%
CRM240614P002625002024-06-07 2:58PM EDT262.5019.9223.6026.000.00-31878.52%
CRM240614P002650002024-06-11 12:31PM EDT265.0025.9025.3028.350.00-2178.81%
CRM240614P002675002024-05-31 3:51PM EDT267.5035.2727.9531.750.00-110109.52%
CRM240614P002700002024-06-11 2:57PM EDT270.0030.5530.3534.350.00-637117.70%
CRM240614P002725002024-06-07 2:55PM EDT272.5029.7632.8036.600.00-10117.33%
CRM240614P002750002024-05-31 2:37PM EDT275.0046.5036.0038.200.00-1091.41%
CRM240614P002775002024-05-30 3:19PM EDT277.5062.3837.7541.550.00-200126.86%
CRM240614P002800002024-06-06 2:58PM EDT280.0037.5540.2044.150.00-20134.86%
CRM240614P002825002024-05-30 11:47AM EDT282.5066.9142.7046.750.00-40142.82%
CRM240614P002850002024-06-06 2:21PM EDT285.0044.7545.2049.150.00-131145.22%
CRM240614P002875002024-05-29 1:57PM EDT287.5020.5947.7051.650.00--0150.24%
CRM240614P002900002024-06-06 2:36PM EDT290.0048.5050.2054.150.00-71155.18%
CRM240614P002950002024-05-30 3:18PM EDT295.0079.9555.2059.150.00-3120164.84%
CRM240614P003000002024-05-31 9:52AM EDT300.0082.1260.2064.150.00-10174.17%
CRM240614P003050002024-05-24 10:44AM EDT305.0035.3265.2069.100.00-20181.59%
CRM240614P003100002024-05-31 2:46PM EDT310.0082.1570.2074.150.00-10192.09%
CRM240614P003500002024-06-07 10:22AM EDT350.00107.56110.20114.150.00-20255.08%