Singapore markets open in 7 hours 28 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.97+2.85 (+1.13%)
At close: 04:00PM EDT
252.54 -1.43 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018C001250002024-06-12 3:06PM EDT125.00113.40128.50132.550.00--283.33%
CRM241018C001350002024-05-30 11:39AM EDT135.0084.05121.50126.400.00-21100.07%
CRM241018C001400002024-05-30 11:39AM EDT140.0079.35116.70121.500.00-2196.19%
CRM241018C001450002024-05-30 11:39AM EDT145.0074.70112.00116.500.00-4392.40%
CRM241018C001500002024-05-30 3:30PM EDT150.0068.70107.00111.500.00-222287.94%
CRM241018C001600002024-07-08 12:05PM EDT160.00101.2294.0098.400.00-1262.76%
CRM241018C001650002024-05-31 11:10AM EDT165.0056.5092.5097.000.00-1177.54%
CRM241018C001700002024-06-03 3:33PM EDT170.0068.1692.6093.900.00-5086.91%
CRM241018C001750002024-06-10 9:57AM EDT175.0069.0073.6575.000.00-200.00%
CRM241018C001800002024-07-12 10:29AM EDT180.0076.3674.6079.10+18.57+32.13%10053.00%
CRM241018C001850002024-06-21 2:49PM EDT185.0063.0870.0074.300.00-11251.15%
CRM241018C001900002024-06-12 10:07AM EDT190.0053.7566.5567.950.00-21451.26%
CRM241018C001950002024-06-18 3:27PM EDT195.0042.6260.5064.550.00-1553.75%
CRM241018C002000002024-07-12 12:01PM EDT200.0057.9056.5059.80-10.75-15.66%213751.00%
CRM241018C002100002024-07-11 9:45AM EDT210.0049.1048.5050.750.00-116246.70%
CRM241018C002200002024-07-11 9:31AM EDT220.0039.2040.1541.200.00-237740.63%
CRM241018C002300002024-07-12 3:14PM EDT230.0033.5932.3533.00+1.84+5.80%175937.48%
CRM241018C002400002024-07-12 10:29AM EDT240.0025.3625.4026.10+0.73+2.96%1565336.02%
CRM241018C002500002024-07-12 3:59PM EDT250.0019.8519.5520.00+0.75+3.93%1987434.67%
CRM241018C002600002024-07-12 3:23PM EDT260.0015.2514.6514.90+1.05+7.39%2389033.63%
CRM241018C002700002024-07-11 3:29PM EDT270.0010.7310.6010.90+0.48+4.68%11,11033.04%
CRM241018C002800002024-07-12 3:50PM EDT280.007.507.508.05+0.20+2.74%2179833.17%
CRM241018C002900002024-07-12 12:34PM EDT290.005.205.055.70+0.25+5.05%1448132.90%
CRM241018C003000002024-07-11 2:18PM EDT300.003.353.553.750.00-580132.10%
CRM241018C003100002024-07-12 3:43PM EDT310.002.472.402.80-0.22-8.18%666232.90%
CRM241018C003200002024-07-10 11:11AM EDT320.001.071.391.900.00-116532.81%
CRM241018C003300002024-07-11 10:07AM EDT330.001.201.071.170.00-128232.18%
CRM241018C003400002024-07-10 2:20PM EDT340.000.730.521.030.00-81,21434.03%
CRM241018C003500002024-07-08 11:27AM EDT350.000.680.250.810.00-3814135.00%
CRM241018C003600002024-07-08 3:44PM EDT360.000.460.160.660.00-49236.08%
CRM241018C003700002024-07-12 10:40AM EDT370.000.270.180.30+0.04+17.39%29433.94%
CRM241018C003800002024-07-12 1:16PM EDT380.000.170.090.21-0.03-15.00%77034.23%
CRM241018C003900002024-07-11 10:59AM EDT390.000.170.050.20+0.02+13.33%22935.84%
CRM241018C004000002024-07-12 10:38AM EDT400.000.150.040.160.00-216336.62%
CRM241018C004100002024-07-12 10:39AM EDT410.000.080.030.12-0.11-57.89%25337.01%
CRM241018C004200002024-07-08 11:12AM EDT420.000.120.020.340.00-2843.95%
CRM241018C004300002024-07-08 11:12AM EDT430.000.050.000.320.00-21945.29%
CRM241018C004400002024-07-11 10:23AM EDT440.000.040.000.310.00-21946.73%
CRM241018C004500002024-06-21 2:49PM EDT450.000.060.000.310.00-29548.34%
CRM241018C004600002024-06-28 12:20PM EDT460.000.060.000.300.00-11249.66%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018P001200002024-06-25 3:55PM EDT120.000.050.000.300.00-2160.74%
CRM241018P001250002024-06-25 10:10AM EDT125.000.070.000.310.00-2157.91%
CRM241018P001300002024-07-11 11:01AM EDT130.000.070.000.320.00-2155.18%
CRM241018P001350002024-07-11 11:01AM EDT135.000.120.020.330.00-25352.93%
CRM241018P001400002024-07-12 10:39AM EDT140.000.120.030.12+0.01+9.09%22047.85%
CRM241018P001450002024-07-12 1:32PM EDT145.000.110.040.14-0.02-15.38%43646.09%
CRM241018P001500002024-07-12 10:37AM EDT150.000.220.060.22+0.01+4.76%29246.24%
CRM241018P001550002024-07-12 10:39AM EDT155.000.240.100.25+0.01+4.35%21444.43%
CRM241018P001600002024-07-11 10:25AM EDT160.000.250.090.27-0.04-13.79%27442.33%
CRM241018P001650002024-07-11 10:27AM EDT165.000.290.130.520.00-26744.17%
CRM241018P001700002024-07-11 10:27AM EDT170.000.370.150.580.00-26142.29%
CRM241018P001750002024-07-11 11:00AM EDT175.000.450.210.660.00-22240.60%
CRM241018P001800002024-07-11 1:37PM EDT180.000.560.240.750.00-2013038.90%
CRM241018P001850002024-07-08 12:45PM EDT185.000.610.400.890.00-210737.55%
CRM241018P001900002024-07-11 3:57PM EDT190.000.980.621.070.00-418736.32%
CRM241018P001950002024-07-12 10:54AM EDT195.001.120.951.14-0.11-8.94%519834.13%
CRM241018P002000002024-07-12 1:02PM EDT200.001.351.331.46-0.15-10.00%1727933.41%
CRM241018P002100002024-07-11 12:31PM EDT210.002.401.992.330.00-4754031.92%
CRM241018P002200002024-07-11 2:21PM EDT220.003.633.453.70-0.37-9.25%271530.70%
CRM241018P002300002024-07-12 2:37PM EDT230.005.505.555.95-0.75-12.00%111,19830.16%
CRM241018P002400002024-07-12 11:27AM EDT240.008.438.508.70-1.22-12.64%51,63028.86%
CRM241018P002500002024-07-12 1:28PM EDT250.0012.2012.4012.65-1.40-10.29%391,05728.11%
CRM241018P002600002024-07-12 10:48AM EDT260.0017.8517.3517.65-1.30-6.79%280827.34%
CRM241018P002700002024-07-10 3:32PM EDT270.0026.0021.4024.150.00-11,13727.46%
CRM241018P002800002024-07-12 11:40AM EDT280.0030.3529.9032.10-3.25-9.67%1023728.82%
CRM241018P002900002024-07-10 9:53AM EDT290.0042.4537.6538.900.00-125425.38%
CRM241018P003000002024-07-10 9:53AM EDT300.0051.1546.6047.550.00-51624.52%
CRM241018P003100002024-06-17 3:11PM EDT310.0080.9555.4558.000.00-14729.83%
CRM241018P003200002024-04-04 3:47PM EDT320.0037.2049.3051.000.00-240.00%
CRM241018P003300002024-05-30 3:19PM EDT330.00114.8470.5075.300.00-4000.00%
CRM241018P003700002024-04-15 10:42AM EDT370.0091.3585.7087.500.00-100.00%