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
186.80 +0.07 (+0.04%)
Pre-market: 06:19AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-1168.31%
CRM221118C001000002022-08-04 12:07PM EDT100.0090.270.000.000.00-3900.00%
CRM221118C001100002022-05-26 9:41AM EDT110.0055.0078.1079.300.00-5672.63%
CRM221118C001200002022-06-30 3:36PM EDT120.0050.5066.1567.450.00-31050.07%
CRM221118C001250002022-07-18 12:36PM EDT125.0051.500.000.000.00--00.00%
CRM221118C001300002022-06-27 3:53PM EDT130.0055.3553.0555.250.00--20.00%
CRM221118C001350002022-07-18 12:04PM EDT135.0042.850.000.000.00-200.00%
CRM221118C001400002022-08-05 11:27AM EDT140.0051.950.000.000.00-100.00%
CRM221118C001450002022-07-21 10:31AM EDT145.0041.900.000.000.00-200.00%
CRM221118C001500002022-08-10 11:07AM EDT150.0043.600.000.000.00-100.00%
CRM221118C001550002022-08-10 2:09PM EDT155.0039.400.000.000.00-200.00%
CRM221118C001600002022-08-09 12:50PM EDT160.0029.850.000.000.00-300.00%
CRM221118C001650002022-08-10 9:40AM EDT165.0030.500.000.000.00-300.00%
CRM221118C001700002022-08-11 11:55AM EDT170.0027.100.000.000.00-100.00%
CRM221118C001750002022-08-11 3:41PM EDT175.0023.050.000.000.00-5600.00%
CRM221118C001800002022-08-11 10:37AM EDT180.0022.500.000.000.00-1100.00%
CRM221118C001850002022-08-10 2:36PM EDT185.0018.180.000.000.00-800.00%
CRM221118C001900002022-08-11 9:51AM EDT190.0016.300.000.000.00-2000.78%
CRM221118C001950002022-08-11 10:40AM EDT195.0013.780.000.000.00-101.56%
CRM221118C002000002022-08-11 3:42PM EDT200.0010.050.000.000.00-1203.13%
CRM221118C002100002022-08-11 3:47PM EDT210.006.650.000.000.00-1106.25%
CRM221118C002200002022-08-11 10:02AM EDT220.005.200.000.000.00-106.25%
CRM221118C002300002022-08-11 10:26AM EDT230.003.250.000.000.00-206.25%
CRM221118C002400002022-08-11 1:30PM EDT240.001.750.000.000.00-1012.50%
CRM221118C002500002022-08-10 3:30PM EDT250.001.070.000.000.00-23012.50%
CRM221118C002600002022-08-10 3:49PM EDT260.000.640.000.000.00-3012.50%
CRM221118C002700002022-08-08 9:40AM EDT270.000.550.000.000.00-1012.50%
CRM221118C002800002022-08-05 1:01PM EDT280.000.320.000.000.00-4012.50%
CRM221118C002900002022-08-10 2:03PM EDT290.000.130.000.000.00-6012.50%
CRM221118C003000002022-08-05 1:01PM EDT300.000.160.000.000.00-4012.50%
CRM221118C003100002022-08-05 1:01PM EDT310.000.110.000.000.00-4025.00%
CRM221118C003200002022-08-05 10:37AM EDT320.000.040.000.000.00-2025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118P000800002022-08-03 12:59PM EDT80.000.180.000.000.00-1025.00%
CRM221118P000850002022-08-11 10:34AM EDT85.000.210.000.000.00-30025.00%
CRM221118P000900002022-07-29 11:03AM EDT90.000.370.000.000.00-2025.00%
CRM221118P000950002022-08-09 11:02AM EDT95.000.350.000.000.00-1025.00%
CRM221118P001000002022-08-04 12:07PM EDT100.000.400.000.000.00-39025.00%
CRM221118P001050002022-07-29 11:07AM EDT105.000.730.000.000.00-2025.00%
CRM221118P001100002022-08-10 12:14PM EDT110.000.600.000.000.00-10025.00%
CRM221118P001150002022-07-28 10:45AM EDT115.001.390.000.000.00-1025.00%
CRM221118P001200002022-08-04 10:30AM EDT120.001.100.000.000.00-3012.50%
CRM221118P001250002022-08-10 1:39PM EDT125.001.210.000.000.00-5012.50%
CRM221118P001300002022-08-11 2:51PM EDT130.001.670.000.000.00-12012.50%
CRM221118P001350002022-08-11 3:34PM EDT135.002.070.000.000.00-27012.50%
CRM221118P001400002022-08-11 3:50PM EDT140.002.600.000.000.00-10012.50%
CRM221118P001450002022-08-11 11:51AM EDT145.002.900.000.000.00-19012.50%
CRM221118P001500002022-08-11 11:05AM EDT150.003.500.000.000.00-206.25%
CRM221118P001550002022-08-11 11:18AM EDT155.004.450.000.000.00-706.25%
CRM221118P001600002022-08-11 2:03PM EDT160.005.600.000.000.00-5406.25%
CRM221118P001650002022-08-11 11:33AM EDT165.006.450.000.000.00-406.25%
CRM221118P001700002022-08-11 10:40AM EDT170.007.200.000.000.00-3003.13%
CRM221118P001750002022-08-11 12:39PM EDT175.009.450.000.000.00-1103.13%
CRM221118P001800002022-08-11 3:11PM EDT180.0011.800.000.000.00-21901.56%
CRM221118P001850002022-08-11 10:02AM EDT185.0012.050.000.000.00-100.39%
CRM221118P001900002022-08-11 3:09PM EDT190.0016.200.000.000.00-1200.00%
CRM221118P001950002022-08-11 10:40AM EDT195.0016.850.000.000.00-2000.00%
CRM221118P002000002022-08-11 12:45PM EDT200.0021.300.000.000.00-700.00%
CRM221118P002100002022-08-11 1:32PM EDT210.0027.650.000.000.00-600.00%
CRM221118P002200002022-08-11 12:07PM EDT220.0035.650.000.000.00-200.00%
CRM221118P002300002022-08-11 12:40PM EDT230.0043.500.000.000.00-100.00%
CRM221118P002400002022-07-18 1:10PM EDT240.0068.650.000.000.00-200.00%
CRM221118P002500002022-08-11 10:20AM EDT250.0058.800.000.000.00-300.00%
CRM221118P002600002022-07-13 9:52AM EDT260.0097.300.000.000.00-200.00%
CRM221118P002700002022-08-10 1:10PM EDT270.0081.600.000.000.00-300.00%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0096.8098.150.00-1064.48%