Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
293.65+10.10 (+3.56%)
At close: 04:00PM EST
296.15 +2.50 (+0.85%)
Pre-market: 09:28AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240223C001350002024-01-08 12:01PM EST135.00124.83153.55154.950.00--50.00%
CRM240223C001450002024-01-08 10:40AM EST145.00115.05141.95143.450.00--20.00%
CRM240223C001550002024-02-05 10:01AM EST155.00129.150.000.000.00-110.00%
CRM240223C001700002024-02-22 11:40AM EST170.00122.840.000.000.00-120.00%
CRM240223C001800002024-02-07 12:39PM EST180.00107.900.000.000.00--10.00%
CRM240223C001850002024-02-21 9:40AM EST185.0096.300.000.000.00-320.00%
CRM240223C002000002024-02-12 10:28AM EST200.0089.080.000.000.00-110.00%
CRM240223C002050002024-02-16 10:42AM EST205.0085.790.000.000.00-330.00%
CRM240223C002100002024-02-22 1:17PM EST210.0083.640.000.000.00-120.00%
CRM240223C002150002024-02-22 11:17AM EST215.0077.520.000.000.00-110.00%
CRM240223C002200002024-02-22 11:18AM EST220.0072.650.000.000.00-110.00%
CRM240223C002250002024-02-22 11:34AM EST225.0067.780.000.000.00-130.00%
CRM240223C002300002024-02-22 11:36AM EST230.0062.960.000.000.00-120.00%
CRM240223C002350002024-02-22 11:33AM EST235.0057.650.000.000.00-2130.00%
CRM240223C002400002024-02-20 2:56PM EST240.0046.540.000.000.00-2420.00%
CRM240223C002450002024-02-22 3:06PM EST245.0048.460.000.000.00-1180.00%
CRM240223C002500002024-02-22 10:45AM EST250.0042.450.000.000.00-2410.00%
CRM240223C002550002024-02-21 10:43AM EST255.0025.870.000.000.00-1170.00%
CRM240223C002600002024-02-22 3:49PM EST260.0033.650.000.000.00-6410.00%
CRM240223C002625002024-02-13 1:08PM EST262.5020.170.000.000.00-1150.00%
CRM240223C002650002024-02-22 10:19AM EST265.0027.300.000.000.00-131440.00%
CRM240223C002675002024-02-22 3:13PM EST267.5025.550.000.000.00-5130.00%
CRM240223C002700002024-02-22 1:30PM EST270.0023.400.000.000.00-2241750.00%
CRM240223C002725002024-02-22 3:52PM EST272.5021.270.000.000.00-13350.00%
CRM240223C002750002024-02-22 2:39PM EST275.0019.650.000.000.00-82030.00%
CRM240223C002775002024-02-22 3:12PM EST277.5016.190.000.000.00-31090.00%
CRM240223C002800002024-02-22 3:45PM EST280.0013.740.000.000.00-1273260.00%
CRM240223C002825002024-02-22 3:33PM EST282.5011.050.000.000.00-972150.00%
CRM240223C002850002024-02-22 3:42PM EST285.009.200.000.000.00-4525260.00%
CRM240223C002875002024-02-22 3:26PM EST287.506.280.000.000.00-1402820.00%
CRM240223C002900002024-02-22 3:57PM EST290.004.240.000.000.00-1,5141,4590.00%
CRM240223C002925002024-02-22 3:59PM EST292.502.460.000.000.00-4304200.00%
CRM240223C002950002024-02-22 3:59PM EST295.001.190.000.000.00-1,8709243.13%
CRM240223C002975002024-02-22 3:57PM EST297.500.600.000.000.00-2603516.25%
CRM240223C003000002024-02-22 3:57PM EST300.000.270.000.000.00-65475412.50%
CRM240223C003025002024-02-22 3:54PM EST302.500.120.000.000.00-65661012.50%
CRM240223C003050002024-02-22 3:41PM EST305.000.060.000.000.00-12168312.50%
CRM240223C003100002024-02-22 3:59PM EST310.000.030.000.000.00-56690825.00%
CRM240223C003150002024-02-22 3:38PM EST315.000.020.000.000.00-151,33925.00%
CRM240223C003200002024-02-21 12:08PM EST320.000.020.000.000.00-251,04125.00%
CRM240223C003250002024-02-21 9:30AM EST325.000.030.000.000.00-15850.00%
CRM240223C003300002024-02-16 3:36PM EST330.000.040.000.000.00-617650.00%
CRM240223C003350002024-02-12 3:57PM EST335.000.060.000.000.00-364150.00%
CRM240223C003400002024-02-13 9:31AM EST340.000.050.000.000.00-1021850.00%
CRM240223C003600002024-02-20 9:30AM EST360.000.020.000.000.00--150.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240223P001400002024-02-16 2:48PM EST140.000.040.000.000.00-1550.00%
CRM240223P001600002024-02-06 12:31PM EST160.000.020.000.000.00-1250.00%
CRM240223P001850002024-02-06 12:47PM EST185.000.100.000.000.00-1250.00%
CRM240223P001950002024-01-10 10:32AM EST195.000.090.000.190.00-21320.31%
CRM240223P002000002024-01-16 9:30AM EST200.000.110.000.000.00-1050.00%
CRM240223P002050002024-01-10 10:32AM EST205.000.170.000.030.00-22234.38%
CRM240223P002100002024-02-22 9:30AM EST210.000.060.000.000.00-81950.00%
CRM240223P002150002024-01-08 10:25AM EST215.000.500.000.090.00-24229.69%
CRM240223P002200002024-02-08 11:22AM EST220.000.050.000.000.00-11050.00%
CRM240223P002250002024-02-21 1:25PM EST225.000.010.000.000.00-11150.00%
CRM240223P002300002024-02-20 11:21AM EST230.000.010.000.000.00-3912250.00%
CRM240223P002350002024-02-22 9:30AM EST235.000.200.000.000.00-1034050.00%
CRM240223P002400002024-02-22 2:05PM EST240.000.010.000.000.00-38550.00%
CRM240223P002450002024-02-15 11:29AM EST245.000.030.000.000.00-3515150.00%
CRM240223P002500002024-02-22 11:05AM EST250.000.010.000.000.00-646150.00%
CRM240223P002550002024-02-22 3:28PM EST255.000.020.000.000.00-8628550.00%
CRM240223P002575002024-02-21 1:02PM EST257.500.100.000.000.00-609850.00%
CRM240223P002600002024-02-22 3:30PM EST260.000.020.000.000.00-3728750.00%
CRM240223P002625002024-02-22 12:17PM EST262.500.030.000.000.00-2575450.00%
CRM240223P002650002024-02-22 3:43PM EST265.000.020.000.000.00-8662950.00%
CRM240223P002675002024-02-22 3:01PM EST267.500.030.000.000.00-3679850.00%
CRM240223P002700002024-02-22 3:08PM EST270.000.030.000.000.00-20740325.00%
CRM240223P002725002024-02-22 3:58PM EST272.500.040.000.000.00-5729225.00%
CRM240223P002750002024-02-22 3:56PM EST275.000.030.000.000.00-1501,53825.00%
CRM240223P002775002024-02-22 3:43PM EST277.500.040.000.000.00-14135725.00%
CRM240223P002800002024-02-22 3:52PM EST280.000.050.000.000.00-4941,48525.00%
CRM240223P002825002024-02-22 3:31PM EST282.500.060.000.000.00-14326212.50%
CRM240223P002850002024-02-22 3:56PM EST285.000.120.000.000.00-23726112.50%
CRM240223P002875002024-02-22 3:59PM EST287.500.270.000.000.00-1,8731,08112.50%
CRM240223P002900002024-02-22 3:59PM EST290.000.630.000.000.00-1,3307636.25%
CRM240223P002925002024-02-22 3:59PM EST292.501.360.000.000.00-4385281.56%
CRM240223P002950002024-02-22 3:29PM EST295.002.790.000.000.00-58780.00%
CRM240223P002975002024-02-22 1:29PM EST297.504.680.000.000.00-6240.00%
CRM240223P003000002024-02-22 2:23PM EST300.006.250.000.000.00-25770.00%
CRM240223P003050002024-02-21 2:54PM EST305.0024.900.000.000.00-400.00%
CRM240223P003100002024-02-21 2:54PM EST310.0029.900.000.000.00-410.00%
CRM240223P003300002024-02-12 9:46AM EST330.0041.650.000.000.00-100.00%