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
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C000900002022-05-16 12:14AM EDT90.0074.2974.2077.150.00--170.51%
CRM220819C001000002022-04-27 10:09AM EDT100.0075.0665.3567.100.00--568.48%
CRM220819C001150002022-05-09 2:14PM EDT115.0052.0050.3552.950.00-1356.62%
CRM220819C001200002022-05-25 11:50AM EDT120.0041.8046.6548.350.00-1258.09%
CRM220819C001250002022-05-25 2:43PM EDT125.0039.4542.6043.600.00-1756.41%
CRM220819C001300002022-05-23 9:46AM EDT130.0033.6638.2539.150.00-1154.10%
CRM220819C001350002022-04-27 11:19AM EDT135.0044.7534.1034.900.00--852.28%
CRM220819C001400002022-05-23 9:46AM EDT140.0026.1230.2530.950.00-1951.17%
CRM220819C001450002022-05-18 1:35PM EDT145.0022.6026.3527.050.00-4850.67%
CRM220819C001500002022-05-26 3:13PM EDT150.0021.8022.9023.500.00-81,45749.30%
CRM220819C001550002022-05-27 3:52PM EDT155.0019.3019.6020.100.00-2311047.71%
CRM220819C001600002022-05-27 1:20PM EDT160.0016.1016.6517.20+0.55+3.54%1344347.01%
CRM220819C001650002022-05-27 3:46PM EDT165.0013.8513.8514.25+0.45+3.36%6210,12345.31%
CRM220819C001700002022-05-27 1:25PM EDT170.0011.0011.4011.85+0.50+4.76%2533344.52%
CRM220819C001750002022-05-27 2:58PM EDT175.008.979.259.65+0.02+0.22%2745743.51%
CRM220819C001800002022-05-27 3:51PM EDT180.007.257.307.75+0.15+2.11%6945942.60%
CRM220819C001850002022-05-27 3:44PM EDT185.005.855.756.10+0.40+7.34%3522441.64%
CRM220819C001900002022-05-27 3:58PM EDT190.004.604.254.80+0.17+3.84%1322141.07%
CRM220819C001950002022-05-27 10:55AM EDT195.003.053.453.70-0.40-11.59%1455140.41%
CRM220819C002000002022-05-27 3:56PM EDT200.002.702.552.84+0.06+2.27%4554239.95%
CRM220819C002100002022-05-27 1:04PM EDT210.001.421.401.65+0.08+5.97%261,93439.36%
CRM220819C002200002022-05-27 3:34PM EDT220.000.780.750.94-0.12-13.33%31946339.03%
CRM220819C002300002022-05-27 3:57PM EDT230.000.470.350.58-0.05-9.62%1262239.53%
CRM220819C002400002022-05-27 11:24AM EDT240.000.240.140.30-0.10-29.41%458838.92%
CRM220819C002500002022-05-25 1:07PM EDT250.000.200.100.250.00-12,14041.21%
CRM220819C002600002022-05-27 12:02PM EDT260.000.110.030.19-0.03-21.43%16046442.77%
CRM220819C002700002022-05-27 10:45AM EDT270.000.050.020.11-0.01-16.67%14623142.68%
CRM220819C002800002022-05-27 10:47AM EDT280.000.030.010.13-0.05-62.50%14676946.24%
CRM220819C002900002022-05-27 11:16AM EDT290.000.020.010.09-0.07-77.78%1507146.78%
CRM220819C003000002022-05-26 12:19PM EDT300.000.030.010.130.00-409751.27%
CRM220819C003100002022-05-27 10:58AM EDT310.000.020.010.10-0.01-33.33%4012152.15%
CRM220819C003200002022-05-25 11:46AM EDT320.000.050.000.120.00-4022651.47%
CRM220819C003300002022-05-24 11:38AM EDT330.000.030.000.120.00-4010553.52%
CRM220819C003400002022-05-25 11:48AM EDT340.000.020.000.120.00-4023855.47%
CRM220819C003500002022-05-18 1:11PM EDT350.000.030.000.120.00-408057.42%
CRM220819C003600002022-03-17 10:47AM EDT360.000.200.000.160.00-202061.04%
CRM220819C003700002022-03-17 2:13PM EDT370.000.130.000.170.00-211263.28%
CRM220819C003800002022-04-06 9:56AM EDT380.000.050.000.120.00-4762.89%
CRM220819C003900002022-05-06 12:17PM EDT390.000.050.000.120.00-3664.45%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P000900002022-05-24 1:02PM EDT90.000.850.400.650.00-21369.43%
CRM220819P000950002022-05-18 1:29PM EDT95.001.050.640.800.00-16967.87%
CRM220819P001000002022-05-24 1:46PM EDT100.001.420.750.970.00-316264.70%
CRM220819P001050002022-05-24 2:09PM EDT105.001.200.941.200.00-22362.21%
CRM220819P001100002022-05-24 12:07PM EDT110.001.501.211.360.00-25559.35%
CRM220819P001150002022-05-27 2:57PM EDT115.001.671.521.77-0.51-23.39%317357.53%
CRM220819P001200002022-05-27 9:49AM EDT120.002.251.922.15-0.20-8.16%1621055.35%
CRM220819P001250002022-05-27 3:33PM EDT125.002.582.422.63-0.42-14.00%431,54953.35%
CRM220819P001300002022-05-27 3:59PM EDT130.003.203.153.20-0.65-16.88%53357551.72%
CRM220819P001350002022-05-27 3:45PM EDT135.004.003.854.05-0.65-13.98%17530750.06%
CRM220819P001400002022-05-27 2:25PM EDT140.005.104.805.05-0.85-14.29%637449.19%
CRM220819P001450002022-05-27 3:51PM EDT145.006.205.956.25-0.90-12.68%7858747.89%
CRM220819P001500002022-05-27 3:37PM EDT150.007.707.357.65-0.95-10.98%291,86946.56%
CRM220819P001550002022-05-27 3:05PM EDT155.009.289.059.40-1.52-14.07%2550345.66%
CRM220819P001600002022-05-27 2:35PM EDT160.0011.4010.8011.25-1.02-8.21%2958044.23%
CRM220819P001650002022-05-27 1:34PM EDT165.0013.9013.1513.55-0.90-6.08%1378243.40%
CRM220819P001700002022-05-27 3:04PM EDT170.0016.1015.6516.45-1.75-9.80%2062843.58%
CRM220819P001750002022-05-27 12:20PM EDT175.0018.9718.4518.90-1.93-9.23%1649441.42%
CRM220819P001800002022-05-27 11:55AM EDT180.0022.9021.5522.05-5.45-19.22%169040.60%
CRM220819P001850002022-05-27 11:52AM EDT185.0026.3124.7525.50-0.94-3.45%244639.87%
CRM220819P001900002022-05-26 12:28PM EDT190.0031.1528.6529.550.00-135740.50%
CRM220819P001950002022-05-26 2:14PM EDT195.0034.7232.5533.400.00-247139.57%
CRM220819P002000002022-05-27 1:49PM EDT200.0038.0036.7537.55-0.92-2.36%578039.04%
CRM220819P002100002022-05-27 3:13PM EDT210.0046.4445.6046.55-1.68-3.49%343939.39%
CRM220819P002200002022-05-26 10:17AM EDT220.0059.6054.8056.100.00-126241.28%
CRM220819P002300002022-05-26 3:43PM EDT230.0067.7864.2565.750.00-1543942.65%
CRM220819P002400002022-05-25 10:06AM EDT240.0080.3374.4076.100.00-134150.22%
CRM220819P002500002022-05-26 2:55PM EDT250.0087.3984.2585.900.00-14852.30%
CRM220819P002600002022-05-24 11:34AM EDT260.00104.7594.2096.000.00-1057.08%
CRM220819P002700002022-05-09 2:10PM EDT270.00106.59104.35106.100.00-4061.69%
CRM220819P002800002022-05-11 10:11AM EDT280.00113.50114.10115.850.00-12162.31%
CRM220819P002900002022-02-14 4:17PM EDT290.0085.2083.8586.350.00-6290.00%
CRM220819P003000002022-04-13 9:54AM EDT300.00108.00131.15135.050.00-3052.44%
CRM220819P003100002022-04-07 10:00AM EDT310.00109.45139.65141.500.00-600.00%
CRM220819P003200002022-02-03 1:05PM EDT320.00109.05116.50119.100.00--50.00%
CRM220819P003300002022-02-01 3:51PM EDT330.00101.25124.30126.750.00-8170.00%
CRM220819P003400002022-03-14 12:03AM EDT340.00137.780.000.000.00--00.00%