Singapore markets close in 7 hours 1 minute

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.04-5.57 (-3.26%)
At close: 04:00PM EDT
164.72 -0.32 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001250002022-06-23 9:42AM EDT125.0043.0839.2540.550.00--1323.44%
CRM220701C001300002022-06-01 10:12AM EDT130.0051.9034.0035.500.00--1279.30%
CRM220701C001390002022-06-27 1:02PM EDT139.0042.8525.3026.500.00--0213.87%
CRM220701C001400002022-06-23 11:03AM EDT140.0031.7824.1525.500.00-32206.84%
CRM220701C001450002022-06-23 2:40PM EDT145.0027.9019.2520.550.00-43175.49%
CRM220701C001480002022-06-28 2:33PM EDT148.0024.6016.3017.500.00-11149.80%
CRM220701C001500002022-06-30 12:43PM EDT150.0015.4014.3515.45-4.47-22.50%1426131.64%
CRM220701C001525002022-06-30 10:30AM EDT152.5011.1011.9013.00-9.50-46.12%61117.58%
CRM220701C001550002022-06-30 12:19PM EDT155.009.429.2010.55-6.78-41.85%461102.34%
CRM220701C001575002022-06-30 11:09AM EDT157.507.006.958.10-18.17-72.19%221985.94%
CRM220701C001600002022-06-30 3:27PM EDT160.005.555.055.85-5.25-48.61%4215658.79%
CRM220701C001625002022-06-30 3:47PM EDT162.503.742.983.75-4.76-56.00%1502653.22%
CRM220701C001650002022-06-30 3:57PM EDT165.001.791.852.12-4.38-70.99%74057957.03%
CRM220701C001675002022-06-30 3:59PM EDT167.500.980.881.07-3.52-78.22%1,9161,73756.59%
CRM220701C001700002022-06-30 3:59PM EDT170.000.400.350.50-2.70-87.10%1,28047257.13%
CRM220701C001725002022-06-30 3:48PM EDT172.500.200.200.26-1.59-88.83%37644462.89%
CRM220701C001750002022-06-30 3:58PM EDT175.000.110.060.15-0.89-89.00%58091165.63%
CRM220701C001775002022-06-30 3:25PM EDT177.500.070.050.11-0.41-85.42%30040474.41%
CRM220701C001800002022-06-30 3:44PM EDT180.000.050.020.06-0.24-82.76%3085,12677.34%
CRM220701C001825002022-06-30 3:23PM EDT182.500.030.000.08-0.08-72.73%12636787.50%
CRM220701C001850002022-06-30 3:57PM EDT185.000.020.010.06-0.04-66.67%3724,27596.09%
CRM220701C001875002022-06-30 3:44PM EDT187.500.030.000.06-0.01-25.00%28840103.91%
CRM220701C001900002022-06-30 3:47PM EDT190.000.010.010.06-0.03-75.00%561,506114.84%
CRM220701C001925002022-06-30 11:33AM EDT192.500.020.000.06-0.03-60.00%3467121.88%
CRM220701C001950002022-06-30 3:03PM EDT195.000.010.000.05-0.02-66.67%281,254128.13%
CRM220701C001975002022-06-29 12:25PM EDT197.500.030.000.050.00-5167136.72%
CRM220701C002000002022-06-30 1:35PM EDT200.000.010.000.04-0.02-66.67%7798142.19%
CRM220701C002025002022-06-29 2:21PM EDT202.500.020.000.040.00-252150.00%
CRM220701C002050002022-06-30 12:39PM EDT205.000.010.000.010.00-20242137.50%
CRM220701C002075002022-06-30 11:39AM EDT207.500.010.000.010.00-124143.75%
CRM220701C002100002022-06-30 10:24AM EDT210.000.010.000.010.00-3245150.00%
CRM220701C002150002022-06-30 11:41AM EDT215.000.010.000.040.00-426187.50%
CRM220701C002200002022-06-24 3:17PM EDT220.000.010.000.040.00-226201.56%
CRM220701C002250002022-06-03 3:25PM EDT225.000.320.000.040.00-29215.63%
CRM220701C002300002022-06-09 9:52AM EDT230.000.140.000.040.00-524229.69%
CRM220701C002350002022-06-07 3:56PM EDT235.000.120.000.040.00--1242.19%
CRM220701C002500002022-06-01 9:56AM EDT250.000.210.000.040.00-12279.69%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P000800002022-06-10 11:54AM EDT80.000.070.000.010.00-21437.50%
CRM220701P000850002022-06-10 11:54AM EDT85.000.090.000.010.00--2393.75%
CRM220701P000900002022-06-13 10:12AM EDT90.000.090.000.010.00-12362.50%
CRM220701P000950002022-06-14 1:24PM EDT95.000.050.000.010.00-527337.50%
CRM220701P001000002022-06-16 12:14PM EDT100.000.020.000.010.00-130306.25%
CRM220701P001050002022-06-22 1:57PM EDT105.000.010.000.010.00-163275.00%
CRM220701P001100002022-06-17 3:35PM EDT110.000.080.000.040.00-30290284.38%
CRM220701P001150002022-06-16 2:17PM EDT115.000.130.000.040.00-13256.25%
CRM220701P001200002022-06-24 2:22PM EDT120.000.010.000.040.00-100125228.13%
CRM220701P001250002022-06-30 10:05AM EDT125.000.010.000.04-0.07-87.50%20267201.56%
CRM220701P001300002022-06-27 9:31AM EDT130.000.030.000.020.00-250162.50%
CRM220701P001350002022-06-30 10:12AM EDT135.000.030.000.04+0.02+200.00%161150.00%
CRM220701P001370002022-06-24 11:04AM EDT137.000.030.000.040.00-2529140.63%
CRM220701P001380002022-06-27 10:34AM EDT138.000.010.000.010.00-1218118.75%
CRM220701P001390002022-06-27 9:57AM EDT139.000.010.000.040.00-7072131.25%
CRM220701P001400002022-06-29 1:46PM EDT140.000.010.000.020.00-1178115.63%
CRM220701P001410002022-06-24 11:06AM EDT141.000.050.000.040.00-11120.31%
CRM220701P001420002022-06-23 10:33AM EDT142.000.100.000.040.00--1115.63%
CRM220701P001430002022-06-24 11:56AM EDT143.000.030.000.050.00-1010114.06%
CRM220701P001440002022-06-27 3:49PM EDT144.000.020.000.050.00--11109.38%
CRM220701P001450002022-06-30 10:12AM EDT145.000.040.010.05+0.02+100.00%2793106.25%
CRM220701P001460002022-06-27 3:56PM EDT146.000.040.000.060.00-77101.56%
CRM220701P001470002022-06-29 1:46PM EDT147.000.030.000.05+0.01+50.00%413694.53%
CRM220701P001480002022-06-28 12:24PM EDT148.000.040.000.040.00-16917087.50%
CRM220701P001490002022-06-30 11:53AM EDT149.000.020.000.07-0.03-60.00%62888.28%
CRM220701P001500002022-06-30 3:20PM EDT150.000.050.010.04+0.02+66.67%531,48779.69%
CRM220701P001525002022-06-30 3:44PM EDT152.500.040.020.04-0.01-20.00%38932369.53%
CRM220701P001550002022-06-30 3:43PM EDT155.000.080.050.10+0.01+14.29%32352766.02%
CRM220701P001575002022-06-30 3:59PM EDT157.500.150.130.17+0.02+15.38%33559159.77%
CRM220701P001600002022-06-30 3:57PM EDT160.000.460.330.51+0.26+130.00%1,1481,08959.28%
CRM220701P001625002022-06-30 3:59PM EDT162.501.010.801.09+0.55+119.57%1,95386957.28%
CRM220701P001650002022-06-30 3:54PM EDT165.002.391.722.32+1.67+231.94%57999059.18%
CRM220701P001675002022-06-30 3:25PM EDT167.504.303.103.70+2.96+220.90%7856255.47%
CRM220701P001700002022-06-30 3:52PM EDT170.006.005.056.00+3.74+165.49%7991,55663.38%
CRM220701P001725002022-06-30 3:14PM EDT172.509.567.308.45+5.81+154.93%4129474.12%
CRM220701P001750002022-06-30 1:21PM EDT175.009.759.6510.80+4.11+72.87%9758980.27%
CRM220701P001775002022-06-30 3:57PM EDT177.5013.0012.1513.00+5.75+79.31%1831679.49%
CRM220701P001800002022-06-30 2:26PM EDT180.0015.1214.6015.95+5.12+51.20%88714112.50%
CRM220701P001825002022-06-30 3:46PM EDT182.5017.8017.1018.05+7.60+74.51%16177103.32%
CRM220701P001850002022-06-30 2:40PM EDT185.0020.0419.6020.75+5.27+35.68%89230128.32%
CRM220701P001875002022-06-27 10:59AM EDT187.506.1022.0523.100.00-74125.78%
CRM220701P001900002022-06-30 2:22PM EDT190.0024.4524.5526.00+5.15+26.68%1124163.48%
CRM220701P001925002022-06-29 12:40PM EDT192.5022.4027.0028.350.00-19163.09%
CRM220701P001950002022-06-27 11:34AM EDT195.0012.2429.5031.000.00-270183.79%
CRM220701P001975002022-06-27 3:53PM EDT197.5017.0531.9533.600.00--0197.85%
CRM220701P002000002022-06-29 12:21PM EDT200.0029.7034.4536.150.00-530211.91%
CRM220701P002050002022-06-22 12:53PM EDT205.0035.6439.1041.000.00-10188.67%
CRM220701P002100002022-06-24 3:56PM EDT210.0023.7844.2046.250.00-10242.97%
CRM220701P002150002022-06-14 12:34PM EDT215.0051.7049.3550.950.00-10248.44%
CRM220701P002350002022-05-31 9:43AM EDT235.0072.8170.8572.000.00-10458.40%
CRM220701P002400002022-05-25 10:41AM EDT240.0079.2156.1557.550.00--00.00%
CRM220701P002450002022-05-23 12:45PM EDT245.0084.8276.8578.050.00-200.00%
CRM220701P002650002022-06-14 12:00PM EDT265.00100.6099.15101.400.00--0433.20%
CRM220701P002700002022-06-22 9:55AM EDT270.00102.85104.35106.350.00--0461.72%