Singapore markets close in 1 hour 42 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
247.63+0.28 (+0.11%)
At close: 04:00PM EDT
247.31 -0.32 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116C001000002024-07-10 2:18PM EDT100.00156.000.000.000.00-100.00%
CRM260116C001050002024-05-30 9:45AM EDT105.00126.00157.00161.500.00-2382.73%
CRM260116C001100002024-01-12 4:04PM EDT110.00172.05191.00196.000.00-2012155.17%
CRM260116C001150002024-06-11 11:12AM EDT115.00135.70144.55148.000.00-11069.75%
CRM260116C001200002024-01-24 11:39AM EDT120.00172.26184.00189.000.00-12147.17%
CRM260116C001250002024-07-05 9:30AM EDT125.00144.750.000.000.00-100.00%
CRM260116C001300002024-06-11 11:14AM EDT130.00122.85131.00135.000.00-2463.90%
CRM260116C001350002024-06-24 9:46AM EDT135.00117.850.000.000.00-200.00%
CRM260116C001400002024-07-09 9:58AM EDT140.00126.000.000.000.00-100.00%
CRM260116C001450002024-06-06 10:01AM EDT145.00113.79128.10132.500.00-2973.96%
CRM260116C001500002024-07-05 9:48AM EDT150.00127.250.000.000.00-500.00%
CRM260116C001550002024-06-12 1:28PM EDT155.0098.00111.55115.400.00-1858.57%
CRM260116C001600002024-07-09 9:30AM EDT160.00111.450.000.000.00-100.00%
CRM260116C001650002024-07-18 3:29PM EDT165.0098.320.000.000.00-100.00%
CRM260116C001700002024-07-10 10:12AM EDT170.0095.250.000.000.00-5000.00%
CRM260116C001750002024-07-16 2:03PM EDT175.0098.200.000.000.00-100.00%
CRM260116C001800002024-07-10 1:48PM EDT180.0089.400.000.000.00-100.00%
CRM260116C001850002024-07-09 9:52AM EDT185.0091.200.000.000.00-100.00%
CRM260116C001900002024-07-05 9:30AM EDT190.0094.500.000.000.00-200.00%
CRM260116C001950002024-07-18 12:30PM EDT195.0077.620.000.000.00-100.00%
CRM260116C002000002024-07-18 11:59AM EDT200.0074.700.000.000.00-100.00%
CRM260116C002100002024-07-19 12:37PM EDT210.0066.800.000.000.00-300.00%
CRM260116C002200002024-07-17 10:27AM EDT220.0066.610.000.000.00-100.00%
CRM260116C002300002024-07-18 12:35PM EDT230.0056.340.000.000.00-100.00%
CRM260116C002400002024-07-17 10:04AM EDT240.0054.750.000.000.00-100.00%
CRM260116C002500002024-07-19 2:45PM EDT250.0045.600.000.000.00-1300.20%
CRM260116C002600002024-07-16 12:37PM EDT260.0046.210.000.000.00-200.78%
CRM260116C002700002024-07-18 1:21PM EDT270.0037.600.000.000.00-201.56%
CRM260116C002800002024-07-17 3:14PM EDT280.0035.650.000.000.00-601.56%
CRM260116C002900002024-07-19 3:27PM EDT290.0030.300.000.000.00-30503.13%
CRM260116C003000002024-07-18 1:10PM EDT300.0027.000.000.000.00-903.13%
CRM260116C003100002024-07-19 10:38AM EDT310.0024.150.000.000.00-403.13%
CRM260116C003200002024-07-17 12:10PM EDT320.0023.000.000.000.00-103.13%
CRM260116C003300002024-07-19 11:32AM EDT330.0018.800.000.000.00-106.25%
CRM260116C003400002024-07-17 2:06PM EDT340.0018.430.000.000.00-806.25%
CRM260116C003500002024-07-19 10:37AM EDT350.0015.150.000.000.00-806.25%
CRM260116C003600002024-07-19 3:34PM EDT360.0013.630.000.000.00-3006.25%
CRM260116C003700002024-07-17 10:37AM EDT370.0013.450.000.000.00-506.25%
CRM260116C003800002024-07-19 2:25PM EDT380.0010.600.000.000.00-306.25%
CRM260116C003900002024-07-18 12:02PM EDT390.009.800.000.000.00-106.25%
CRM260116C004000002024-07-17 10:03AM EDT400.009.550.000.000.00-406.25%
CRM260116C004100002024-07-09 10:15AM EDT410.008.550.000.000.00-206.25%
CRM260116C004200002024-07-08 12:30PM EDT420.008.750.000.000.00-506.25%
CRM260116C004300002024-07-08 3:20PM EDT430.007.800.000.000.00-106.25%
CRM260116C004400002024-07-08 12:09PM EDT440.007.050.000.000.00-5012.50%
CRM260116C004500002024-07-08 11:11AM EDT450.006.400.000.000.00-1012.50%
CRM260116C004600002024-07-05 2:36PM EDT460.006.300.000.000.00-40012.50%
CRM260116C004700002024-07-19 11:19AM EDT470.004.050.000.000.00-204012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116P001000002024-07-02 3:42PM EDT100.000.820.000.000.00-48012.50%
CRM260116P001050002024-06-20 3:55PM EDT105.001.070.591.780.00-26543.07%
CRM260116P001100002024-06-20 3:56PM EDT110.001.220.732.070.00-64942.32%
CRM260116P001150002024-07-05 10:58AM EDT115.001.170.000.000.00-8012.50%
CRM260116P001200002024-07-17 9:31AM EDT120.001.830.000.000.00-2012.50%
CRM260116P001250002024-07-08 1:57PM EDT125.001.800.000.000.00-40012.50%
CRM260116P001300002024-07-10 3:22PM EDT130.002.200.000.000.00-2012.50%
CRM260116P001350002024-07-03 12:59PM EDT135.002.600.000.000.00-1012.50%
CRM260116P001400002024-07-15 1:51PM EDT140.003.200.000.000.00-1012.50%
CRM260116P001450002024-07-12 9:30AM EDT145.004.650.000.000.00-106.25%
CRM260116P001500002024-07-17 3:14PM EDT150.004.400.000.000.00-106.25%
CRM260116P001550002024-07-12 12:36PM EDT155.004.850.000.000.00-7906.25%
CRM260116P001600002024-07-12 10:58AM EDT160.005.460.000.000.00-106.25%
CRM260116P001650002024-06-27 12:11PM EDT165.006.000.000.000.00-106.25%
CRM260116P001700002024-07-08 12:31PM EDT170.006.530.000.000.00-1106.25%
CRM260116P001750002024-07-18 11:03AM EDT175.008.300.000.000.00-206.25%
CRM260116P001800002024-07-18 2:19PM EDT180.009.550.000.000.00-10006.25%
CRM260116P001850002024-07-18 11:27AM EDT185.0010.380.000.000.00-206.25%
CRM260116P001900002024-07-12 11:18AM EDT190.0010.870.000.000.00-103.13%
CRM260116P001950002024-07-19 10:21AM EDT195.0013.100.000.000.00-203.13%
CRM260116P002000002024-07-17 12:42PM EDT200.0013.930.000.000.00-2003.13%
CRM260116P002100002024-07-17 3:52PM EDT210.0016.570.000.000.00-703.13%
CRM260116P002200002024-07-19 1:29PM EDT220.0021.410.000.000.00-501.56%
CRM260116P002300002024-07-19 1:28PM EDT230.0025.300.000.000.00-201.56%
CRM260116P002400002024-07-17 12:57PM EDT240.0028.100.000.000.00-100.78%
CRM260116P002500002024-07-19 1:31PM EDT250.0034.350.000.000.00-900.00%
CRM260116P002600002024-07-19 1:31PM EDT260.0039.800.000.000.00-300.00%
CRM260116P002700002024-07-19 11:59AM EDT270.0045.100.000.000.00-200.00%
CRM260116P002800002024-07-12 2:05PM EDT280.0046.950.000.000.00-1000.00%
CRM260116P002900002024-07-19 1:32PM EDT290.0057.740.000.000.00-600.00%
CRM260116P003000002024-07-19 1:32PM EDT300.0064.360.000.000.00-1300.00%
CRM260116P003100002024-07-12 2:04PM EDT310.0066.550.000.000.00-600.00%
CRM260116P003200002024-06-24 11:00AM EDT320.0081.450.000.000.00-100.00%
CRM260116P003300002024-06-11 12:01PM EDT330.0091.8682.9585.800.00-2217619.08%
CRM260116P003400002024-06-06 10:53AM EDT340.0096.3081.7085.250.00-200.00%
CRM260116P003500002024-05-30 1:08PM EDT350.00133.9893.5098.500.00-200.00%
CRM260116P003600002024-05-30 3:50PM EDT360.00144.93103.90106.400.00-64000.00%
CRM260116P003700002024-06-27 11:36AM EDT370.00116.70120.00125.000.00-1022.59%
CRM260116P003800002024-01-26 11:16AM EDT380.00103.0592.5596.150.00-200.00%
CRM260116P003900002024-05-30 3:19PM EDT390.00175.05130.50135.500.00-2000.00%
CRM260116P004000002024-05-03 10:42AM EDT400.00124.75163.50168.000.00-1042.83%
CRM260116P004200002024-06-27 11:36AM EDT420.00166.300.000.000.00--00.00%
CRM260116P004700002024-06-27 11:36AM EDT470.00216.180.000.000.00--00.00%