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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220916C000950002022-04-26 3:12PM EDT95.0077.9768.1570.600.00--054.79%
CRM220916C001000002022-05-27 3:54PM EDT100.0066.6666.3068.15+2.36+3.67%102269.04%
CRM220916C001200002022-05-05 11:04AM EDT120.0057.5048.0049.350.00-11357.10%
CRM220916C001250002022-04-22 12:54PM EDT125.0052.5539.9541.850.00-3441.30%
CRM220916C001300002022-04-19 9:52AM EDT130.0061.3735.1537.350.00-2739.81%
CRM220916C001350002022-04-28 1:49PM EDT135.0054.7535.8536.850.00-3852.72%
CRM220916C001400002022-05-25 2:39PM EDT140.0029.5032.1533.150.00-21751.76%
CRM220916C001450002022-05-26 10:55AM EDT145.0026.0028.5029.250.00-11851.19%
CRM220916C001500002022-05-26 3:51PM EDT150.0024.9024.8525.70+0.90+3.75%12949.52%
CRM220916C001550002022-05-27 2:23PM EDT155.0021.8021.9522.45+3.00+15.96%96148.21%
CRM220916C001600002022-05-27 3:58PM EDT160.0019.3018.8519.45+0.81+4.38%2712147.04%
CRM220916C001650002022-05-27 3:55PM EDT165.0016.3516.1516.70+0.86+5.55%2418445.97%
CRM220916C001700002022-05-27 2:57PM EDT170.0013.4013.6514.300.00-5428045.25%
CRM220916C001750002022-05-27 2:57PM EDT175.0011.2511.7012.10+0.20+1.81%15257644.44%
CRM220916C001800002022-05-27 2:39PM EDT180.009.509.6010.15+0.10+1.06%1866543.71%
CRM220916C001850002022-05-27 2:45PM EDT185.007.807.408.35-0.35-4.29%1422242.77%
CRM220916C001900002022-05-27 2:37PM EDT190.006.506.356.90-0.02-0.31%10239742.24%
CRM220916C001950002022-05-27 3:27PM EDT195.005.305.255.55+0.10+1.92%3373841.39%
CRM220916C002000002022-05-27 2:52PM EDT200.004.204.254.60+0.05+1.20%3761841.30%
CRM220916C002100002022-05-27 1:12PM EDT210.002.582.582.90-0.13-4.80%21584340.17%
CRM220916C002200002022-05-27 3:46PM EDT220.001.751.671.79+0.11+6.71%211,05639.37%
CRM220916C002300002022-05-27 1:20PM EDT230.001.011.021.16-0.09-8.18%3245139.36%
CRM220916C002400002022-05-27 3:39PM EDT240.000.650.570.78-0.03-4.41%191,20439.72%
CRM220916C002500002022-05-27 1:16PM EDT250.000.420.350.51-0.03-6.67%302,56039.89%
CRM220916C002600002022-05-27 3:59PM EDT260.000.300.250.33-0.10-25.00%421,52539.99%
CRM220916C002700002022-05-26 1:31PM EDT270.000.210.070.260.00-175241.26%
CRM220916C002800002022-05-25 3:29PM EDT280.000.150.120.140.00-151540.33%
CRM220916C002900002022-05-25 12:58PM EDT290.000.100.000.180.00-14274143.95%
CRM220916C003000002022-05-26 2:18PM EDT300.000.080.050.160.00-553,58545.51%
CRM220916C003100002022-05-25 1:33PM EDT310.000.060.020.090.00-14233544.53%
CRM220916C003200002022-05-27 10:08AM EDT320.000.100.010.12+0.05+100.00%323447.95%
CRM220916C003300002022-05-26 1:48PM EDT330.000.020.000.140.00-114850.73%
CRM220916C003400002022-05-13 12:03PM EDT340.000.050.000.050.00-806247.07%
CRM220916C003500002022-04-29 10:23AM EDT350.000.070.000.130.00-6017350.00%
CRM220916C003600002022-05-05 3:07PM EDT360.000.160.000.130.00-334051.66%
CRM220916C003700002022-05-11 1:52PM EDT370.000.010.000.120.00-136752.83%
CRM220916C003800002022-03-29 2:50PM EDT380.000.370.000.180.00-11856.64%
CRM220916C003900002022-04-26 12:47PM EDT390.000.020.000.130.00-18656.25%
CRM220916C004000002022-04-22 11:15AM EDT400.000.010.000.140.00-118258.01%
CRM220916C004100002022-03-21 11:42AM EDT410.000.170.000.140.00-1759.47%
CRM220916C004200002022-04-28 3:36PM EDT420.000.020.000.120.00-506259.96%
CRM220916C004300002022-04-20 3:41PM EDT430.000.030.000.130.00-501361.72%
CRM220916C004400002022-02-15 3:54PM EDT440.000.210.000.220.00-22066.31%
CRM220916C004500002022-03-24 12:02PM EDT450.000.050.000.170.00-21965.82%
CRM220916C004600002022-05-18 2:07PM EDT460.000.010.000.120.00-4016064.84%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220916P000900002022-05-19 11:18AM EDT90.001.470.841.050.00-113167.14%
CRM220916P000950002022-05-24 2:20PM EDT95.001.591.051.280.00-312264.80%
CRM220916P001000002022-05-25 11:11AM EDT100.002.001.271.470.00-18861.95%
CRM220916P001050002022-05-27 3:06PM EDT105.001.701.631.81-0.26-13.27%44360.21%
CRM220916P001100002022-05-27 1:40PM EDT110.002.211.982.15-0.19-7.92%2251957.93%
CRM220916P001150002022-05-27 11:50AM EDT115.002.682.462.71-0.47-14.92%274256.48%
CRM220916P001200002022-05-27 10:38AM EDT120.003.402.943.20-1.50-30.61%634254.29%
CRM220916P001250002022-05-27 12:14PM EDT125.003.843.703.85-0.51-11.72%5361752.86%
CRM220916P001300002022-05-27 3:01PM EDT130.004.704.405.15-0.60-11.32%13125252.21%
CRM220916P001350002022-05-27 11:03AM EDT135.006.305.405.65-0.10-1.56%1562050.37%
CRM220916P001400002022-05-27 1:20PM EDT140.006.926.406.75-0.68-8.95%2694148.90%
CRM220916P001450002022-05-27 3:27PM EDT145.008.007.658.20-1.20-13.04%342948.05%
CRM220916P001500002022-05-27 12:52PM EDT150.009.959.309.75-0.85-7.87%121,02746.89%
CRM220916P001550002022-05-27 12:51PM EDT155.0011.8010.9511.45-0.85-6.72%52,01845.57%
CRM220916P001600002022-05-27 3:54PM EDT160.0013.4512.9513.35-1.10-7.56%1591,10444.21%
CRM220916P001650002022-05-27 3:52PM EDT165.0015.8015.1515.95-1.30-7.60%2111,54744.18%
CRM220916P001700002022-05-27 11:18AM EDT170.0018.7017.5518.25-0.75-3.86%211,07442.64%
CRM220916P001750002022-05-27 12:51PM EDT175.0021.6520.4521.10-1.05-4.63%970941.96%
CRM220916P001800002022-05-27 11:46AM EDT180.0024.8723.6024.10-3.35-11.87%11,89341.02%
CRM220916P001850002022-05-20 1:16PM EDT185.0034.8526.9027.350.00-11,47540.12%
CRM220916P001900002022-05-26 12:27PM EDT190.0032.9029.7531.050.00-269939.91%
CRM220916P001950002022-05-24 2:45PM EDT195.0041.5834.0034.800.00-72,11339.22%
CRM220916P002000002022-05-27 9:47AM EDT200.0041.6737.9538.95-4.21-9.18%21,46939.31%
CRM220916P002100002022-05-23 2:58PM EDT210.0052.2246.4547.350.00-12,05538.15%
CRM220916P002200002022-05-27 2:30PM EDT220.0056.8354.7556.75-4.11-6.74%11,81839.75%
CRM220916P002300002022-05-26 3:18PM EDT230.0068.6064.7066.050.00-101,33439.34%
CRM220916P002400002022-05-27 9:48AM EDT240.0078.6174.3575.60+0.83+1.07%21,44138.99%
CRM220916P002500002022-05-27 10:45AM EDT250.0087.0584.4585.80-5.17-5.61%478744.31%
CRM220916P002600002022-05-27 12:23PM EDT260.0095.4394.0596.15-3.62-3.65%134250.66%
CRM220916P002700002022-05-20 3:35PM EDT270.00112.06104.30106.250.00-315654.64%
CRM220916P002800002022-05-12 11:50AM EDT280.00116.00114.10116.050.00-3055.86%
CRM220916P002900002022-04-21 3:08PM EDT290.00112.13129.65131.650.00-37185.57%
CRM220916P003000002022-05-27 12:44PM EDT300.00135.45134.20136.20+0.70+0.52%3062.77%
CRM220916P003100002022-03-07 11:11AM EDT310.00111.07107.10111.350.00-33970.00%
CRM220916P003200002022-02-03 12:29PM EDT320.00107.64116.65119.050.00-6240.00%
CRM220916P003300002022-03-01 10:49AM EDT330.00120.50113.30115.200.00-1180.00%
CRM220916P003400002022-03-16 11:19AM EDT340.00136.05149.10151.700.00-1100.00%
CRM220916P003500002022-01-21 4:26PM EDT350.00131.27151.15155.500.00-1270.00%
CRM220916P003600002022-01-24 12:28PM EDT360.00150.25162.10165.500.00-2400.00%
CRM220916P003700002021-11-15 3:36PM EDT370.0077.45111.80114.300.00--60.00%
CRM220916P003800002021-11-15 3:36PM EDT380.0085.55120.65123.850.00-220.00%
CRM220916P003900002021-12-02 2:30PM EDT390.00133.05136.15137.450.00--60.00%
CRM220916P004000002021-11-15 2:19PM EDT400.00101.40139.25142.600.00-2210.00%
CRM220916P004100002021-11-15 2:23PM EDT410.00110.50149.40152.650.00--320.00%
CRM220916P004400002022-03-02 10:36AM EDT440.00231.59227.30230.800.00-200.00%