CRM - Salesforce, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609C001050002023-06-02 3:15PM EDT105.00107.000.000.000.00-210.00%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.600.000.000.00--10.00%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.970.000.000.00--20.00%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.560.000.000.00-270.00%
CRM230609C001450002023-06-07 12:40PM EDT145.0062.400.000.000.00-110.00%
CRM230609C001500002023-06-06 3:26PM EDT150.0062.740.000.000.00-120.00%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.660.000.000.00--20.00%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.830.000.000.00-230.00%
CRM230609C001650002023-06-07 1:33PM EDT165.0041.250.000.000.00-110.00%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.920.000.000.00--20.00%
CRM230609C001700002023-06-06 12:13PM EDT170.0041.800.000.000.00-14550.00%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.880.000.000.00-110.00%
CRM230609C001750002023-06-07 3:50PM EDT175.0030.430.000.000.00-23250.00%
CRM230609C001800002023-06-07 11:41AM EDT180.0030.850.000.000.00-1280.00%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.500.000.000.00-110.00%
CRM230609C001850002023-06-07 10:56AM EDT185.0025.310.000.000.00-1380.00%
CRM230609C001875002023-06-06 12:18PM EDT187.5024.250.000.000.00-2180.00%
CRM230609C001900002023-06-07 3:50PM EDT190.0015.480.000.000.00-5510.00%
CRM230609C001925002023-06-07 1:14PM EDT192.5012.500.000.000.00-17330.00%
CRM230609C001950002023-06-07 2:05PM EDT195.0011.210.000.000.00-8780.00%
CRM230609C001975002023-06-07 12:50PM EDT197.5010.100.000.000.00-27510.00%
CRM230609C002000002023-06-07 3:44PM EDT200.005.750.000.000.00-844460.00%
CRM230609C002025002023-06-07 3:56PM EDT202.504.150.000.000.00-48700.00%
CRM230609C002050002023-06-07 3:59PM EDT205.002.500.000.000.00-3945010.00%
CRM230609C002075002023-06-07 3:59PM EDT207.501.320.000.000.00-1,9009683.13%
CRM230609C002100002023-06-07 3:59PM EDT210.000.620.000.000.00-2,3963,9596.25%
CRM230609C002125002023-06-07 3:59PM EDT212.500.310.000.000.00-1,3402,92312.50%
CRM230609C002150002023-06-07 3:59PM EDT215.000.170.000.000.00-4,6884,10712.50%
CRM230609C002175002023-06-07 3:55PM EDT217.500.110.000.000.00-2,0431,41112.50%
CRM230609C002200002023-06-07 3:59PM EDT220.000.070.000.000.00-2,8093,36025.00%
CRM230609C002225002023-06-07 3:56PM EDT222.500.050.000.000.00-6351,38625.00%
CRM230609C002250002023-06-07 3:59PM EDT225.000.030.000.000.00-1,6012,13525.00%
CRM230609C002275002023-06-07 3:44PM EDT227.500.020.000.000.00-4930925.00%
CRM230609C002300002023-06-07 3:34PM EDT230.000.030.000.000.00-1661,13425.00%
CRM230609C002325002023-06-07 2:58PM EDT232.500.020.000.000.00-3618525.00%
CRM230609C002350002023-06-07 1:36PM EDT235.000.010.000.000.00-5592550.00%
CRM230609C002375002023-06-07 2:18PM EDT237.500.010.000.000.00-14237450.00%
CRM230609C002400002023-06-07 12:53PM EDT240.000.010.000.000.00-501,34750.00%
CRM230609C002425002023-06-07 9:36AM EDT242.500.010.000.000.00-2335350.00%
CRM230609C002450002023-06-07 10:32AM EDT245.000.010.000.000.00-2589250.00%
CRM230609C002475002023-06-05 1:28PM EDT247.500.020.000.000.00-212050.00%
CRM230609C002500002023-06-07 3:50PM EDT250.000.010.000.000.00-131,75950.00%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.000.000.00-535550.00%
CRM230609C002550002023-06-06 10:17AM EDT255.000.010.000.000.00-295750.00%
CRM230609C002575002023-06-05 12:49PM EDT257.500.010.000.000.00-27250.00%
CRM230609C002600002023-06-07 10:31AM EDT260.000.010.000.000.00-597050.00%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.000.00--17250.00%
CRM230609C002650002023-06-05 3:20PM EDT265.000.010.000.000.00-543450.00%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.000.00--3050.00%
CRM230609C002700002023-06-06 3:41PM EDT270.000.020.000.000.00-41,25850.00%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.000.00--9550.00%
CRM230609C002750002023-06-06 3:41PM EDT275.000.010.000.000.00-41,02550.00%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.000.00-310650.00%
CRM230609C002800002023-06-06 9:30AM EDT280.000.010.000.000.00-144850.00%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.000.00--750.00%
CRM230609C002850002023-06-06 11:21AM EDT285.000.010.000.000.00-198750.00%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.000.00--1150.00%
CRM230609C002900002023-06-07 12:42PM EDT290.000.010.000.000.00-122350.00%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.000.000.00--1650.00%
CRM230609C003000002023-06-07 12:44PM EDT300.000.010.000.000.00-119750.00%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.000.00-31650.00%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.000.00--1350.00%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.000.00--1650.00%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.000.00--3950.00%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.000.00--450.00%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.000.000.00--21150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.000.00--11100.00%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.000.00--150.00%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.000.00-1450.00%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.000.00-363850.00%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.000.00-12050.00%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.000.00-21250.00%
CRM230609P001450002023-06-05 10:07AM EDT145.000.010.000.000.00-121350.00%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.000.00-25650.00%
CRM230609P001525002023-06-05 10:10AM EDT152.500.010.000.000.00-111250.00%
CRM230609P001550002023-06-05 11:17AM EDT155.000.010.000.000.00-1518650.00%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.000.00--350.00%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.000.00-1714650.00%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.000.00--1450.00%
CRM230609P001650002023-06-05 9:54AM EDT165.000.010.000.000.00-113050.00%
CRM230609P001675002023-06-05 11:45AM EDT167.500.020.000.000.00-24050.00%
CRM230609P001700002023-06-06 11:40AM EDT170.000.010.000.000.00-3018250.00%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.000.00--3050.00%
CRM230609P001750002023-06-06 12:56PM EDT175.000.010.000.000.00-1119750.00%
CRM230609P001775002023-06-07 10:04AM EDT177.500.010.000.000.00-54950.00%
CRM230609P001800002023-06-07 1:14PM EDT180.000.010.000.000.00-161,01550.00%
CRM230609P001825002023-06-06 12:55PM EDT182.500.020.000.000.00-422625.00%
CRM230609P001850002023-06-07 1:02PM EDT185.000.010.000.000.00-4385825.00%
CRM230609P001875002023-06-07 2:53PM EDT187.500.010.000.000.00-14335925.00%
CRM230609P001900002023-06-07 3:57PM EDT190.000.030.000.000.00-3884925.00%
CRM230609P001925002023-06-07 1:44PM EDT192.500.070.000.000.00-7950825.00%
CRM230609P001950002023-06-07 3:57PM EDT195.000.080.000.000.00-13894812.50%
CRM230609P001975002023-06-07 3:50PM EDT197.500.170.000.000.00-46570912.50%
CRM230609P002000002023-06-07 3:59PM EDT200.000.370.000.000.00-1,7761,58812.50%
CRM230609P002025002023-06-07 3:59PM EDT202.500.730.000.000.00-9102,3306.25%
CRM230609P002050002023-06-07 3:59PM EDT205.001.600.000.000.00-5,7073,8941.56%
CRM230609P002075002023-06-07 3:57PM EDT207.502.910.000.000.00-1,6031,2170.00%
CRM230609P002100002023-06-07 3:59PM EDT210.004.720.000.000.00-6,1681,9810.00%
CRM230609P002125002023-06-07 3:59PM EDT212.507.150.000.000.00-7677930.00%
CRM230609P002150002023-06-07 3:50PM EDT215.009.480.000.000.00-6468830.00%
CRM230609P002175002023-06-07 3:43PM EDT217.5012.310.000.000.00-871100.00%
CRM230609P002200002023-06-07 3:50PM EDT220.0014.430.000.000.00-40680.00%
CRM230609P002225002023-06-07 2:16PM EDT222.5016.000.000.000.00-680.00%
CRM230609P002250002023-06-07 3:58PM EDT225.0019.350.000.000.00-850.00%
CRM230609P002275002023-06-07 3:00PM EDT227.5020.100.000.000.00-9340.00%
CRM230609P002300002023-06-06 12:10PM EDT230.0018.450.000.000.00-300.00%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.460.000.000.00--00.00%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.890.000.000.00-100.00%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.400.000.000.00-300.00%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.400.000.000.00-300.00%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.550.000.000.00--00.00%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.700.000.000.00-100.00%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.120.000.000.00-400.00%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.400.000.000.00--00.00%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.460.000.000.00-800.00%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.600.000.000.00-100.00%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.550.000.000.00--00.00%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.110.000.000.00-100.00%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.650.000.000.00-200.00%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.800.000.000.00-200.00%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.450.000.000.00--00.00%