Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.10+2.64 (+1.63%)
At close: 04:00PM EDT
165.15 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220617C000800002022-05-19 1:46PM EDT80.0077.2083.6585.900.00--1178.71%
CRM220617C000850002022-05-19 1:46PM EDT85.0072.3779.6580.750.00--1119.92%
CRM220617C000900002022-05-11 12:01PM EDT90.0075.9374.2075.700.00-11144.82%
CRM220617C001000002022-04-08 12:52PM EDT100.0099.8569.7070.800.00-1314212.60%
CRM220617C001050002022-01-05 12:37PM EDT105.00131.90110.80114.150.00-211708.98%
CRM220617C001100002021-12-23 4:58PM EDT110.00144.98112.95115.100.00-10743.82%
CRM220617C001150002022-05-16 3:25PM EDT115.0050.0949.9051.200.00-22887.94%
CRM220617C001200002022-05-27 9:36AM EDT120.0042.3644.6046.10+5.21+14.02%211471.19%
CRM220617C001250002022-05-17 12:13PM EDT125.0037.7340.3041.350.00-21577.98%
CRM220617C001300002022-05-27 3:52PM EDT130.0035.3035.6536.70+5.66+19.10%25075.93%
CRM220617C001350002022-05-26 11:59AM EDT135.0027.9330.9032.050.00-17771.24%
CRM220617C001400002022-05-27 1:12PM EDT140.0025.7326.4027.30+6.05+30.74%219466.43%
CRM220617C001450002022-05-27 3:58PM EDT145.0022.6522.5023.05+1.65+7.86%624066.04%
CRM220617C001500002022-05-27 3:08PM EDT150.0018.3018.5518.95+1.34+7.90%58363.43%
CRM220617C001550002022-05-27 2:23PM EDT155.0014.5014.9015.20+1.05+7.81%352261.12%
CRM220617C001600002022-05-27 3:06PM EDT160.0011.2811.5511.85+0.28+2.55%1194,59658.80%
CRM220617C001650002022-05-27 3:56PM EDT165.008.658.809.05+0.55+6.79%6531,13557.62%
CRM220617C001700002022-05-27 3:59PM EDT170.006.506.406.55+0.82+14.44%6151,15655.69%
CRM220617C001750002022-05-27 3:59PM EDT175.004.604.504.75+0.40+9.52%9194154.79%
CRM220617C001800002022-05-27 3:58PM EDT180.003.153.053.15+0.33+11.70%1632,06853.22%
CRM220617C001850002022-05-27 3:56PM EDT185.002.071.992.14+0.15+7.81%1662,05452.61%
CRM220617C001900002022-05-27 3:54PM EDT190.001.241.281.38-0.05-3.88%2411,96252.05%
CRM220617C001950002022-05-27 3:54PM EDT195.000.810.810.89+0.04+5.19%181,08751.86%
CRM220617C002000002022-05-27 3:56PM EDT200.000.530.530.58-0.01-1.85%1776,35552.22%
CRM220617C002100002022-05-27 3:43PM EDT210.000.220.190.25-0.03-12.00%763,26852.64%
CRM220617C002200002022-05-27 3:34PM EDT220.000.110.100.15-0.04-26.67%548,61755.96%
CRM220617C002300002022-05-27 3:40PM EDT230.000.070.050.08+0.03+75.00%363,49058.20%
CRM220617C002400002022-05-27 3:41PM EDT240.000.030.030.05-0.03-50.00%837,62961.33%
CRM220617C002500002022-05-27 12:43PM EDT250.000.020.010.04-0.04-66.67%13,68364.06%
CRM220617C002600002022-05-27 9:30AM EDT260.000.020.000.050.00-23,28869.14%
CRM220617C002700002022-05-27 3:03PM EDT270.000.020.020.04-0.01-33.33%127,88075.39%
CRM220617C002800002022-05-27 12:43PM EDT280.000.020.020.10-0.03-60.00%13,66986.33%
CRM220617C002900002022-05-25 2:29PM EDT290.000.020.000.050.00-12,10183.59%
CRM220617C003000002022-05-27 10:37AM EDT300.000.040.000.05+0.03+300.00%12,64188.28%
CRM220617C003100002022-05-26 12:06PM EDT310.000.020.000.090.00-121,62597.66%
CRM220617C003200002022-05-19 2:11PM EDT320.000.020.000.090.00-11,958101.95%
CRM220617C003300002022-04-29 3:51PM EDT330.000.150.000.130.00-21,702109.77%
CRM220617C003400002022-05-02 11:33AM EDT340.000.040.000.050.00-401,055103.91%
CRM220617C003500002022-05-24 10:17AM EDT350.000.010.000.100.00-1002,102114.84%
CRM220617C003600002022-05-10 3:56PM EDT360.000.010.000.130.00-2569121.88%
CRM220617C003700002022-04-25 12:23PM EDT370.000.030.000.030.00-40477110.16%
CRM220617C003800002022-05-10 3:57PM EDT380.000.010.000.110.00-31,157126.95%
CRM220617C003900002022-05-06 2:13PM EDT390.000.110.000.030.00-3247116.41%
CRM220617C004000002022-05-13 11:48AM EDT400.000.010.000.010.00-1514109.38%
CRM220617C004100002022-04-20 1:15PM EDT410.000.030.000.050.00-402,022127.34%
CRM220617C004200002022-04-13 12:29PM EDT420.000.020.000.110.00-4056139.84%
CRM220617C004300002022-04-12 12:04PM EDT430.000.040.000.110.00-4046142.97%
CRM220617C004400002022-05-20 10:45AM EDT440.000.010.000.020.00-516126.56%
CRM220617C004500002022-04-12 12:27PM EDT450.000.030.000.030.00-11412132.81%
CRM220617C004600002022-04-06 1:02PM EDT460.000.030.000.130.00-40463153.91%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220617P000800002022-05-25 12:29PM EDT80.000.070.010.030.00-1892109.38%
CRM220617P000900002022-05-20 12:59PM EDT90.000.220.010.120.00-2342104.69%
CRM220617P000950002022-05-27 11:13AM EDT95.000.100.050.16-0.08-44.44%114102.15%
CRM220617P001000002022-05-26 3:48PM EDT100.000.170.080.260.00-635899.80%
CRM220617P001050002022-05-26 3:07PM EDT105.000.250.130.300.00-674494.34%
CRM220617P001100002022-05-25 12:35PM EDT110.000.590.210.420.00-31,17891.21%
CRM220617P001150002022-05-27 10:31AM EDT115.000.460.320.45-0.31-40.26%185585.45%
CRM220617P001200002022-05-27 1:09PM EDT120.000.560.420.54-0.13-18.84%391,23980.13%
CRM220617P001250002022-05-27 3:45PM EDT125.000.680.650.72-0.22-24.44%181,05277.00%
CRM220617P001300002022-05-27 3:37PM EDT130.000.950.910.98-0.29-23.39%822,30473.54%
CRM220617P001350002022-05-27 3:49PM EDT135.001.371.271.36-0.34-19.88%741,77870.36%
CRM220617P001400002022-05-27 3:49PM EDT140.001.851.781.91-0.50-21.28%1402,91467.60%
CRM220617P001450002022-05-27 3:57PM EDT145.002.502.472.57-0.90-26.47%2882,40464.50%
CRM220617P001500002022-05-27 3:56PM EDT150.003.523.403.60-0.98-21.78%1704,62562.17%
CRM220617P001550002022-05-27 3:58PM EDT155.004.844.754.90-1.17-19.47%811,94860.19%
CRM220617P001600002022-05-27 3:58PM EDT160.006.606.406.60-1.58-19.32%1997,42358.13%
CRM220617P001650002022-05-27 3:58PM EDT165.008.708.508.80-1.35-13.43%1,6543,55456.49%
CRM220617P001700002022-05-27 1:50PM EDT170.0011.7011.1511.45-1.30-10.00%331,92055.20%
CRM220617P001750002022-05-27 1:56PM EDT175.0014.9514.2014.55-1.08-6.74%332,83953.75%
CRM220617P001800002022-05-27 3:23PM EDT180.0018.1017.7518.15-1.97-9.82%133,56852.84%
CRM220617P001850002022-05-27 1:13PM EDT185.0022.9221.5522.20-1.68-6.83%42,88351.76%
CRM220617P001900002022-05-27 12:58PM EDT190.0027.1025.8526.55-0.78-2.80%393,35951.71%
CRM220617P001950002022-05-27 11:32AM EDT195.0032.2030.5031.15-0.95-2.87%32,17453.00%
CRM220617P002000002022-05-27 3:11PM EDT200.0035.8335.0536.00-1.49-3.99%426,81853.61%
CRM220617P002100002022-05-27 3:26PM EDT210.0045.3044.5545.60-1.94-4.11%13,75750.78%
CRM220617P002200002022-05-27 3:19PM EDT220.0055.5054.4555.45-1.95-3.39%95,68050.00%
CRM220617P002300002022-05-26 1:38PM EDT230.0067.7964.4066.050.00-42,13672.85%
CRM220617P002400002022-05-26 1:38PM EDT240.0077.8174.3576.900.00-63,22392.33%
CRM220617P002500002022-05-26 2:55PM EDT250.0087.3684.3086.250.00-11,77089.40%
CRM220617P002600002022-05-27 3:12PM EDT260.0095.5094.3596.70-4.26-4.27%71,480104.59%
CRM220617P002700002022-05-20 3:35PM EDT270.00112.06103.90106.800.00-1305105.57%
CRM220617P002800002022-05-26 12:19PM EDT280.00118.00114.15115.650.00-182562.50%
CRM220617P002900002022-05-17 12:25PM EDT290.00128.55124.20126.300.00-3057113.48%
CRM220617P003000002022-05-23 1:28PM EDT300.00140.65134.35135.950.00-1188113.57%
CRM220617P003100002022-03-16 11:01AM EDT310.00105.86119.45121.550.00-1170.00%
CRM220617P003200002022-02-08 12:06PM EDT320.00105.21120.20122.800.00-11720.00%
CRM220617P003300002022-05-18 3:28PM EDT330.00173.40163.95166.750.00-5107139.16%
CRM220617P003400002022-05-11 1:39PM EDT340.00177.00173.75176.700.00-2249137.60%
CRM220617P003500002022-05-13 9:37AM EDT350.00185.25183.85186.850.00-210148.63%
CRM220617P003600002022-01-14 10:56AM EDT360.00129.06150.60153.500.00-15210.00%
CRM220617P003700002021-12-21 10:44AM EDT370.00123.89149.00153.750.00-2220.00%
CRM220617P003800002021-12-20 1:00AM EDT380.00123.05149.90152.750.00--30.00%
CRM220617P003900002022-03-21 2:17PM EDT390.00177.70202.00204.600.00-5300.00%
CRM220617P004000002022-01-19 1:52PM EDT400.00169.50200.90205.500.00-200.00%
CRM220617P004100002021-11-15 2:19PM EDT410.00108.00148.85152.250.00-420.00%
CRM220617P004200002022-05-06 10:19AM EDT420.00249.48253.80256.750.00-10172.95%
CRM220617P004400002022-03-02 11:29AM EDT440.00235.54225.55229.450.00-200.00%
CRM220617P004500002021-11-29 12:25PM EDT450.00159.25193.70196.900.00--60.00%