Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.73-1.88 (-1.00%)
At close: 04:00PM EDT
186.99 +0.26 (+0.14%)
Pre-market: 06:27AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021C000850002022-06-08 1:56PM EDT85.00105.5590.7093.050.00--40.00%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--30.00%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--10.00%
CRM221021C001000002022-08-02 2:48PM EDT100.0084.600.000.000.00-2500.00%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--10.00%
CRM221021C001100002022-05-26 9:41AM EDT110.0054.0077.4078.750.00-5678.44%
CRM221021C001200002022-08-05 2:23PM EDT120.0071.500.000.000.00-800.00%
CRM221021C001250002022-07-15 9:45AM EDT125.0042.550.000.000.00-500.00%
CRM221021C001300002022-07-27 3:49PM EDT130.0053.800.000.000.00-300.00%
CRM221021C001350002022-07-27 10:00AM EDT135.0044.250.000.000.00-100.00%
CRM221021C001400002022-08-10 11:07AM EDT140.0050.900.000.000.00-1100.00%
CRM221021C001450002022-07-21 9:37AM EDT145.0042.300.000.000.00-100.00%
CRM221021C001500002022-07-28 11:25AM EDT150.0035.690.000.000.00-100.00%
CRM221021C001550002022-07-28 11:25AM EDT155.0031.730.000.000.00-100.00%
CRM221021C001600002022-08-10 1:56PM EDT160.0033.850.000.000.00-100.00%
CRM221021C001650002022-08-11 9:46AM EDT165.0030.650.000.000.00-500.00%
CRM221021C001700002022-08-11 2:13PM EDT170.0024.650.000.000.00-500.00%
CRM221021C001750002022-08-11 2:13PM EDT175.0021.150.000.000.00-500.00%
CRM221021C001800002022-08-11 2:38PM EDT180.0017.800.000.000.00-700.00%
CRM221021C001850002022-08-11 3:15PM EDT185.0014.700.000.000.00-900.00%
CRM221021C001900002022-08-11 1:39PM EDT190.0012.650.000.000.00-10000.78%
CRM221021C001950002022-08-11 3:45PM EDT195.009.850.000.000.00-9903.13%
CRM221021C002000002022-08-11 3:50PM EDT200.007.900.000.000.00-13603.13%
CRM221021C002100002022-08-11 3:18PM EDT210.004.750.000.000.00-4906.25%
CRM221021C002200002022-08-11 2:35PM EDT220.002.830.000.000.00-3206.25%
CRM221021C002300002022-08-11 3:37PM EDT230.001.520.000.000.00-14012.50%
CRM221021C002400002022-08-11 3:55PM EDT240.000.880.000.000.00-30012.50%
CRM221021C002500002022-08-11 10:30AM EDT250.000.550.000.000.00-2012.50%
CRM221021C002600002022-08-09 3:49PM EDT260.000.240.000.000.00-3012.50%
CRM221021C002700002022-08-11 3:50PM EDT270.000.180.000.000.00-1012.50%
CRM221021C002800002022-08-05 10:38AM EDT280.000.130.000.000.00-2025.00%
CRM221021C002900002022-08-03 12:40PM EDT290.000.070.000.000.00-203025.00%
CRM221021C003000002022-07-22 10:32AM EDT300.000.100.000.000.00-2025.00%
CRM221021C003100002022-07-19 11:18AM EDT310.000.020.000.000.00-10025.00%
CRM221021C003200002022-07-15 10:20AM EDT320.000.010.000.000.00-20025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021P000800002022-08-11 11:37AM EDT80.000.050.000.000.00-40050.00%
CRM221021P000850002022-08-11 11:40AM EDT85.000.070.000.000.00-50025.00%
CRM221021P000900002022-08-11 11:41AM EDT90.000.080.000.000.00-20025.00%
CRM221021P000950002022-08-11 12:13PM EDT95.000.150.000.000.00-20025.00%
CRM221021P001000002022-08-09 12:22PM EDT100.000.320.000.000.00-1025.00%
CRM221021P001050002022-08-05 9:48AM EDT105.000.300.000.000.00-33025.00%
CRM221021P001100002022-07-29 1:49PM EDT110.000.550.000.000.00-2025.00%
CRM221021P001150002022-08-09 10:25AM EDT115.000.620.000.000.00-1025.00%
CRM221021P001200002022-08-11 9:48AM EDT120.000.510.000.000.00-17025.00%
CRM221021P001250002022-08-11 1:12PM EDT125.000.780.000.000.00-1025.00%
CRM221021P001300002022-08-11 11:51AM EDT130.000.990.000.000.00-5012.50%
CRM221021P001350002022-08-11 3:20PM EDT135.001.400.000.000.00-4012.50%
CRM221021P001400002022-08-11 2:58PM EDT140.001.760.000.000.00-9012.50%
CRM221021P001450002022-08-11 2:19PM EDT145.002.190.000.000.00-12012.50%
CRM221021P001500002022-08-11 3:48PM EDT150.002.840.000.000.00-34012.50%
CRM221021P001550002022-08-11 2:51PM EDT155.003.550.000.000.00-36012.50%
CRM221021P001600002022-08-11 2:45PM EDT160.004.470.000.000.00-46906.25%
CRM221021P001650002022-08-11 3:25PM EDT165.005.500.000.000.00-10206.25%
CRM221021P001700002022-08-11 3:27PM EDT170.006.770.000.000.00-1,63806.25%
CRM221021P001750002022-08-11 3:53PM EDT175.008.200.000.000.00-1,44403.13%
CRM221021P001800002022-08-11 3:55PM EDT180.009.950.000.000.00-16001.56%
CRM221021P001850002022-08-11 3:48PM EDT185.0012.200.000.000.00-5100.78%
CRM221021P001900002022-08-11 12:48PM EDT190.0013.950.000.000.00-2000.00%
CRM221021P001950002022-08-11 12:29PM EDT195.0016.550.000.000.00-200.00%
CRM221021P002000002022-08-11 11:50AM EDT200.0019.400.000.000.00-300.00%
CRM221021P002100002022-08-11 11:50AM EDT210.0026.450.000.000.00-100.00%
CRM221021P002200002022-08-11 1:59PM EDT220.0034.550.000.000.00-2200.00%
CRM221021P002300002022-08-02 1:01PM EDT230.0045.830.000.000.00-100.00%
CRM221021P002400002022-08-10 11:22AM EDT240.0051.690.000.000.00-100.00%
CRM221021P002500002022-08-04 10:28AM EDT250.0060.800.000.000.00-500.00%
CRM221021P002600002022-07-21 9:53AM EDT260.0077.380.000.000.00-100.00%
CRM221021P002700002022-08-05 10:38AM EDT270.0079.200.000.000.00-100.00%
CRM221021P003000002022-06-23 9:34AM EDT300.00130.90116.65118.700.00--085.60%
CRM221021P003100002022-06-17 9:43AM EDT310.00147.44141.55143.000.00-10147.80%