Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.62+1.79 (+0.66%)
At close: 04:00PM EDT
225.25 -46.37 (-17.07%)
Pre-market: 09:12AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531C001550002024-05-14 9:30AM EDT155.00122.820.000.000.00-110.00%
CRM240531C001700002024-05-21 11:54AM EDT170.00116.920.000.000.00--10.00%
CRM240531C001750002024-05-28 11:36AM EDT175.0095.500.000.000.00-20200.00%
CRM240531C001800002024-05-28 2:05PM EDT180.0088.420.000.000.00-40150.00%
CRM240531C001850002024-05-10 12:26PM EDT185.0091.820.000.000.00-110.00%
CRM240531C002000002024-05-29 1:59PM EDT200.0071.510.000.000.00-460.00%
CRM240531C002100002024-05-28 3:52PM EDT210.0058.740.000.000.00-81320.00%
CRM240531C002200002024-05-28 1:50PM EDT220.0048.500.000.000.00-52520.00%
CRM240531C002250002024-05-29 2:15PM EDT225.0046.640.000.000.00-1180.00%
CRM240531C002300002024-05-29 1:30PM EDT230.0041.190.000.000.00-3250.00%
CRM240531C002350002024-05-29 12:33PM EDT235.0035.700.000.000.00-430.00%
CRM240531C002400002024-05-29 3:41PM EDT240.0032.500.000.000.00-8250.00%
CRM240531C002450002024-05-29 3:20PM EDT245.0027.600.000.000.00-540.00%
CRM240531C002500002024-05-29 3:58PM EDT250.0023.480.000.000.00-40590.00%
CRM240531C002525002024-05-29 3:58PM EDT252.5021.450.000.000.00-3150.00%
CRM240531C002550002024-05-29 3:50PM EDT255.0019.150.000.000.00-64730.00%
CRM240531C002575002024-05-29 3:55PM EDT257.5017.270.000.000.00-40310.00%
CRM240531C002600002024-05-29 3:59PM EDT260.0016.100.000.000.00-3413500.00%
CRM240531C002625002024-05-29 3:54PM EDT262.5014.330.000.000.00-73740.00%
CRM240531C002650002024-05-29 3:59PM EDT265.0013.000.000.000.00-4232620.00%
CRM240531C002675002024-05-29 3:59PM EDT267.5011.830.000.000.00-3362820.00%
CRM240531C002700002024-05-29 3:59PM EDT270.0010.580.000.000.00-1,6601,1660.00%
CRM240531C002725002024-05-29 3:59PM EDT272.509.700.000.000.00-3,4812,2761.56%
CRM240531C002750002024-05-29 3:59PM EDT275.008.280.000.000.00-4,7123,3403.13%
CRM240531C002775002024-05-29 3:59PM EDT277.507.090.000.000.00-7637196.25%
CRM240531C002800002024-05-29 3:59PM EDT280.006.200.000.000.00-2,8993,89412.50%
CRM240531C002825002024-05-29 3:59PM EDT282.505.290.000.000.00-99278312.50%
CRM240531C002850002024-05-29 3:59PM EDT285.004.400.000.000.00-4,4203,02812.50%
CRM240531C002875002024-05-29 3:59PM EDT287.503.670.000.000.00-1,7141,08312.50%
CRM240531C002900002024-05-29 3:59PM EDT290.003.050.000.000.00-4,4693,42625.00%
CRM240531C002925002024-05-29 3:59PM EDT292.502.460.000.000.00-68064125.00%
CRM240531C002950002024-05-29 3:59PM EDT295.002.010.000.000.00-3,2532,73125.00%
CRM240531C002975002024-05-29 3:59PM EDT297.501.560.000.000.00-2,2741,11525.00%
CRM240531C003000002024-05-29 3:59PM EDT300.001.210.000.000.00-6,7034,79625.00%
CRM240531C003050002024-05-29 3:59PM EDT305.000.720.000.000.00-2,0132,05625.00%
CRM240531C003100002024-05-29 3:59PM EDT310.000.420.000.000.00-3,0532,15550.00%
CRM240531C003150002024-05-29 3:59PM EDT315.000.250.000.000.00-97194650.00%
CRM240531C003200002024-05-29 3:59PM EDT320.000.100.000.000.00-1,6311,28950.00%
CRM240531C003250002024-05-29 3:59PM EDT325.000.080.000.000.00-8801,30950.00%
CRM240531C003300002024-05-29 3:59PM EDT330.000.080.000.000.00-1,1241,43850.00%
CRM240531C003350002024-05-29 3:59PM EDT335.000.040.000.000.00-21617250.00%
CRM240531C003400002024-05-29 3:59PM EDT340.000.030.000.000.00-13017350.00%
CRM240531C003450002024-05-29 3:53PM EDT345.000.050.000.000.00-198450.00%
CRM240531C003500002024-05-29 3:58PM EDT350.000.020.000.000.00-22731050.00%
CRM240531C003550002024-05-22 9:30AM EDT355.000.450.000.000.00-363850.00%
CRM240531C003600002024-05-29 3:57PM EDT360.000.010.000.000.00-2312250.00%
CRM240531C003700002024-05-29 3:58PM EDT370.000.010.000.000.00-697150.00%
CRM240531C003750002024-05-29 3:25PM EDT375.000.010.000.000.00-464850.00%
CRM240531C003800002024-05-29 2:03PM EDT380.000.010.000.000.00-13512850.00%
CRM240531C003900002024-05-29 11:24AM EDT390.000.010.000.000.00-13226350.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531P001550002024-05-21 12:45PM EDT155.000.080.000.000.00-115050.00%
CRM240531P001600002024-05-24 12:09PM EDT160.000.010.000.000.00-1450.00%
CRM240531P001650002024-05-24 11:01AM EDT165.000.010.000.000.00-25025050.00%
CRM240531P001700002024-05-28 9:32AM EDT170.000.010.000.000.00-1150.00%
CRM240531P001750002024-05-28 9:33AM EDT175.000.010.000.000.00-15650.00%
CRM240531P001800002024-05-28 2:07PM EDT180.000.050.000.000.00-62061850.00%
CRM240531P001850002024-05-29 3:58PM EDT185.000.010.000.000.00-22750.00%
CRM240531P001900002024-05-29 11:37AM EDT190.000.010.000.000.00-6121350.00%
CRM240531P001950002024-05-29 3:28PM EDT195.000.010.000.000.00-10412650.00%
CRM240531P002000002024-05-29 3:59PM EDT200.000.020.000.000.00-37472850.00%
CRM240531P002050002024-05-29 3:59PM EDT205.000.030.000.000.00-6132750.00%
CRM240531P002100002024-05-29 3:59PM EDT210.000.030.000.000.00-16825950.00%
CRM240531P002150002024-05-29 3:56PM EDT215.000.050.000.000.00-547050.00%
CRM240531P002200002024-05-29 3:58PM EDT220.000.070.000.000.00-50048550.00%
CRM240531P002250002024-05-29 3:59PM EDT225.000.100.000.000.00-1,2141,29950.00%
CRM240531P002300002024-05-29 3:59PM EDT230.000.120.000.000.00-2,0151,83650.00%
CRM240531P002350002024-05-29 3:59PM EDT235.000.190.000.000.00-1,7851,67850.00%
CRM240531P002400002024-05-29 3:59PM EDT240.000.410.000.000.00-4,1293,12125.00%
CRM240531P002450002024-05-29 3:59PM EDT245.000.730.000.000.00-3,3912,76425.00%
CRM240531P002475002024-05-29 3:59PM EDT247.501.050.000.000.00-1,3421,02125.00%
CRM240531P002500002024-05-29 3:59PM EDT250.001.420.000.000.00-6,4434,73725.00%
CRM240531P002525002024-05-29 3:59PM EDT252.501.930.000.000.00-1,2511,13625.00%
CRM240531P002550002024-05-29 3:59PM EDT255.002.580.000.000.00-3,7152,69325.00%
CRM240531P002575002024-05-29 3:59PM EDT257.503.290.000.000.00-1,5831,21312.50%
CRM240531P002600002024-05-29 3:59PM EDT260.003.950.000.000.00-2,5962,34112.50%
CRM240531P002625002024-05-29 3:59PM EDT262.505.000.000.000.00-1,4751,19312.50%
CRM240531P002650002024-05-29 3:59PM EDT265.006.350.000.000.00-1,9911,5376.25%
CRM240531P002675002024-05-29 3:59PM EDT267.507.100.000.000.00-9407846.25%
CRM240531P002700002024-05-29 3:59PM EDT270.008.350.000.000.00-1,9041,9153.13%
CRM240531P002725002024-05-29 3:59PM EDT272.509.750.000.000.00-1,3231,2660.00%
CRM240531P002750002024-05-29 3:59PM EDT275.0011.200.000.000.00-2596610.00%
CRM240531P002775002024-05-29 3:59PM EDT277.5012.230.000.000.00-1402030.00%
CRM240531P002800002024-05-29 3:59PM EDT280.0014.300.000.000.00-2906020.00%
CRM240531P002825002024-05-29 3:59PM EDT282.5015.400.000.000.00-1801900.00%
CRM240531P002850002024-05-29 3:42PM EDT285.0017.340.000.000.00-1162980.00%
CRM240531P002875002024-05-29 3:03PM EDT287.5019.950.000.000.00-601510.00%
CRM240531P002900002024-05-29 3:16PM EDT290.0021.550.000.000.00-351620.00%
CRM240531P002925002024-05-29 3:13PM EDT292.5023.620.000.000.00-2600.00%
CRM240531P002950002024-05-29 3:25PM EDT295.0025.220.000.000.00-101010.00%
CRM240531P002975002024-05-29 10:31AM EDT297.5027.770.000.000.00-390.00%
CRM240531P003000002024-05-29 3:55PM EDT300.0029.330.000.000.00-39650.00%
CRM240531P003050002024-05-29 1:17PM EDT305.0035.220.000.000.00-1190.00%
CRM240531P003100002024-05-24 11:15AM EDT310.0035.990.000.000.00-18190.00%
CRM240531P003150002024-05-24 11:15AM EDT315.0040.790.000.000.00-42170.00%
CRM240531P003200002024-04-18 1:39PM EDT320.0049.7532.7537.400.00--00.00%
CRM240531P003250002024-05-07 12:18PM EDT325.0046.730.000.000.00--00.00%