Singapore markets close in 26 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.73-1.88 (-1.00%)
At close: 04:00PM EDT
187.48 +0.75 (+0.40%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C000800002022-08-03 1:23PM EDT80.00111.390.000.000.00-100.00%
CRM221216C000900002022-08-08 12:59PM EDT90.00102.550.000.000.00-100.00%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6075.5576.950.00-120.00%
CRM221216C001000002022-07-19 11:33AM EDT100.0075.000.000.000.00-400.00%
CRM221216C001050002022-05-25 11:42AM EDT105.0058.3081.0582.900.00--161.11%
CRM221216C001100002022-07-27 3:50PM EDT110.0074.000.000.000.00-300.00%
CRM221216C001200002022-08-11 3:45PM EDT120.0069.700.000.000.00-400.00%
CRM221216C001250002022-07-15 10:41AM EDT125.0047.900.000.000.00-100.00%
CRM221216C001300002022-07-15 9:45AM EDT130.0041.350.000.000.00-500.00%
CRM221216C001350002022-08-08 11:53AM EDT135.0060.700.000.000.00-200.00%
CRM221216C001400002022-07-15 10:51AM EDT140.0035.300.000.000.00-100.00%
CRM221216C001450002022-06-21 12:58PM EDT145.0034.2047.1548.100.00-31552.45%
CRM221216C001500002022-08-09 1:15PM EDT150.0039.800.000.000.00-100.00%
CRM221216C001550002022-08-09 9:56AM EDT155.0036.850.000.000.00-100.00%
CRM221216C001600002022-08-01 10:19AM EDT160.0033.200.000.000.00-100.00%
CRM221216C001650002022-08-08 11:17AM EDT165.0036.850.000.000.00-200.00%
CRM221216C001700002022-08-10 3:15PM EDT170.0029.900.000.000.00-100.00%
CRM221216C001750002022-08-11 11:11AM EDT175.0026.300.000.000.00-300.00%
CRM221216C001800002022-08-11 10:55AM EDT180.0024.200.000.000.00-300.00%
CRM221216C001850002022-08-10 2:34PM EDT185.0020.900.000.000.00-700.00%
CRM221216C001900002022-08-11 3:02PM EDT190.0017.200.000.000.00-600.78%
CRM221216C001950002022-08-11 3:11PM EDT195.0014.800.000.000.00-1901.56%
CRM221216C002000002022-08-11 3:11PM EDT200.0012.700.000.000.00-3103.13%
CRM221216C002100002022-08-11 2:28PM EDT210.009.200.000.000.00-6403.13%
CRM221216C002200002022-08-11 1:34PM EDT220.006.550.000.000.00-906.25%
CRM221216C002300002022-08-11 10:22AM EDT230.005.100.000.000.00-2206.25%
CRM221216C002400002022-08-11 3:09PM EDT240.003.000.000.000.00-206.25%
CRM221216C002500002022-08-11 3:46PM EDT250.001.960.000.000.00-47012.50%
CRM221216C002600002022-08-10 3:03PM EDT260.001.300.000.000.00-2012.50%
CRM221216C002700002022-08-11 3:59PM EDT270.000.870.000.000.00-3012.50%
CRM221216C002800002022-08-10 12:09PM EDT280.000.550.000.000.00-15012.50%
CRM221216C002900002022-08-05 10:26AM EDT290.000.510.000.000.00-13012.50%
CRM221216C003000002022-08-11 12:02PM EDT300.000.250.000.000.00-2012.50%
CRM221216C003100002022-08-05 10:36AM EDT310.000.230.000.000.00-2012.50%
CRM221216C003200002022-08-10 10:09AM EDT320.000.270.000.000.00-1012.50%
CRM221216C003300002022-08-05 1:02PM EDT330.000.080.000.000.00-4025.00%
CRM221216C003400002022-08-05 1:02PM EDT340.000.050.000.000.00-4025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P000800002022-08-01 12:32PM EDT80.000.320.000.000.00-1025.00%
CRM221216P000850002022-07-27 11:18AM EDT85.000.600.000.000.00-2025.00%
CRM221216P000900002022-08-05 3:19PM EDT90.000.450.000.000.00-1025.00%
CRM221216P000950002022-08-10 12:25PM EDT95.000.500.000.000.00-2025.00%
CRM221216P001000002022-08-11 11:38AM EDT100.000.670.000.000.00-1025.00%
CRM221216P001050002022-08-11 3:05PM EDT105.000.870.000.000.00-37025.00%
CRM221216P001100002022-08-10 3:30PM EDT110.001.030.000.000.00-2025.00%
CRM221216P001150002022-08-10 3:30PM EDT115.001.290.000.000.00-2012.50%
CRM221216P001200002022-08-11 1:48PM EDT120.001.620.000.000.00-12012.50%
CRM221216P001250002022-08-11 10:59AM EDT125.001.870.000.000.00-9012.50%
CRM221216P001300002022-08-11 12:45PM EDT130.002.450.000.000.00-1012.50%
CRM221216P001350002022-08-10 2:37PM EDT135.002.850.000.000.00-22012.50%
CRM221216P001400002022-08-11 12:20PM EDT140.003.650.000.000.00-5012.50%
CRM221216P001450002022-08-10 2:08PM EDT145.004.100.000.000.00-1012.50%
CRM221216P001500002022-08-11 3:40PM EDT150.005.300.000.000.00-806.25%
CRM221216P001550002022-08-11 11:27AM EDT155.005.950.000.000.00-306.25%
CRM221216P001600002022-08-11 12:36PM EDT160.007.220.000.000.00-2106.25%
CRM221216P001650002022-08-11 3:34PM EDT165.008.750.000.000.00-306.25%
CRM221216P001700002022-08-11 3:50PM EDT170.0010.300.000.000.00-1103.13%
CRM221216P001750002022-08-11 11:06AM EDT175.0011.120.000.000.00-1203.13%
CRM221216P001800002022-08-11 3:34PM EDT180.0013.800.000.000.00-501.56%
CRM221216P001850002022-08-11 12:35PM EDT185.0015.500.000.000.00-300.39%
CRM221216P001900002022-08-11 3:09PM EDT190.0018.450.000.000.00-800.00%
CRM221216P001950002022-08-10 10:21AM EDT195.0021.100.000.000.00-200.00%
CRM221216P002000002022-08-11 10:17AM EDT200.0021.150.000.000.00-500.00%
CRM221216P002100002022-08-08 10:34AM EDT210.0026.500.000.000.00-200.00%
CRM221216P002200002022-08-09 9:37AM EDT220.0040.650.000.000.00-100.00%
CRM221216P002300002022-08-04 3:48PM EDT230.0043.000.000.000.00-200.00%
CRM221216P002400002022-08-10 9:40AM EDT240.0053.790.000.000.00-100.00%
CRM221216P002500002022-08-09 12:30PM EDT250.0068.800.000.000.00-100.00%
CRM221216P002600002022-07-28 11:54AM EDT260.0078.970.000.000.00-100.00%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.620.000.000.00-200.00%
CRM221216P002800002022-07-05 1:59PM EDT280.00109.3588.0589.350.00-100.00%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-12681.83%
CRM221216P003000002022-07-20 3:07PM EDT300.00116.850.000.000.00-100.00%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-10130.21%
CRM221216P003200002022-03-17 10:47AM EDT320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 3:16PM EDT330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 12:29PM EDT340.00127.70136.25139.200.00--190.00%