Singapore markets close in 4 hours 52 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.35+1.11 (+0.73%)
At close: 01:00PM EST
153.70 +0.35 (+0.23%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C000750002022-09-28 2:06PM EST75.0075.6087.5089.100.00--1377.39%
CRM221216C000800002022-11-17 1:25PM EST80.0071.8773.2074.200.00-115145.90%
CRM221216C000900002022-11-08 2:46PM EST90.0057.7563.2064.050.00-52117.58%
CRM221216C000950002022-11-08 2:46PM EST95.0052.8557.9559.200.00-52103.52%
CRM221216C001000002022-11-23 11:32AM EST100.0051.8753.3054.150.00-471102.05%
CRM221216C001050002022-11-10 11:32AM EST105.0050.1048.3549.100.00-11291.99%
CRM221216C001100002022-10-31 11:36AM EST110.0054.0543.5044.200.00-11986.96%
CRM221216C001150002022-11-15 2:57PM EST115.0049.4338.6039.250.00-125379.44%
CRM221216C001200002022-11-23 3:53PM EST120.0033.2033.7534.450.00-116874.07%
CRM221216C001250002022-11-21 3:57PM EST125.0021.9929.1529.750.00-610370.90%
CRM221216C001300002022-11-22 3:58PM EST130.0021.3424.7525.100.00-122767.53%
CRM221216C001350002022-11-25 10:27AM EST135.0019.7020.4020.80+1.42+7.77%16964.40%
CRM221216C001360002022-11-23 12:57PM EST136.0017.1519.6019.95+17.15--663.92%
CRM221216C001370002022-11-23 2:00PM EST137.0017.8018.7519.10+17.80--1063.04%
CRM221216C001380002022-11-25 10:13AM EST138.0017.3517.9518.30+17.35-1362.59%
CRM221216C001390002022-11-25 11:20AM EST139.0017.7017.1517.50+17.70-1962.01%
CRM221216C001400002022-11-23 2:02PM EST140.0015.9516.3516.700.00-2722061.30%
CRM221216C001410002022-11-23 11:23AM EST141.0015.0015.6015.95+15.00--1260.96%
CRM221216C001420002022-11-23 2:00PM EST142.0014.4014.9015.20+14.40--560.69%
CRM221216C001430002022-11-25 10:29AM EST143.0013.7514.1514.50+13.75-1060.29%
CRM221216C001440002022-11-25 12:09PM EST144.0013.9013.4513.80+13.90-4559.96%
CRM221216C001450002022-11-25 12:04PM EST145.0013.2012.7513.05+1.01+8.29%71,09059.30%
CRM221216C001460002022-11-25 12:01PM EST146.0012.6012.1012.35+12.60-27158.92%
CRM221216C001470002022-11-25 10:08AM EST147.0011.0011.4511.75+11.00-113458.79%
CRM221216C001480002022-11-25 10:21AM EST148.0010.2910.8511.10+10.29-631758.51%
CRM221216C001490002022-11-25 12:09PM EST149.0010.5910.2010.45+10.59-266057.91%
CRM221216C001500002022-11-25 12:49PM EST150.0010.039.659.85+0.81+8.79%761,62057.72%
CRM221216C001525002022-11-25 12:28PM EST152.508.598.258.40+8.59-5722956.74%
CRM221216C001550002022-11-25 12:47PM EST155.007.307.007.15+0.55+8.15%1062,87156.14%
CRM221216C001575002022-11-25 11:12AM EST157.506.105.806.00+6.10-258555.18%
CRM221216C001600002022-11-25 12:57PM EST160.004.754.804.95+0.18+3.94%4221,57354.39%
CRM221216C001625002022-11-25 11:55AM EST162.504.153.904.05+4.15-3080853.61%
CRM221216C001650002022-11-25 12:59PM EST165.003.203.103.25+0.26+8.84%407,76252.69%
CRM221216C001675002022-11-25 12:03PM EST167.502.692.482.61+2.69-94952.25%
CRM221216C001700002022-11-25 12:52PM EST170.002.001.942.02+0.19+10.50%992,34451.47%
CRM221216C001725002022-11-25 10:35AM EST172.501.531.501.57+1.53-56050.93%
CRM221216C001750002022-11-25 12:59PM EST175.001.161.161.20+0.09+8.41%954,64350.49%
CRM221216C001775002022-11-25 12:32PM EST177.500.950.860.91+0.95-151850.32%
CRM221216C001800002022-11-25 12:48PM EST180.000.710.640.69+0.06+9.23%653,58850.05%
CRM221216C001850002022-11-25 12:07PM EST185.000.390.360.40+0.04+11.43%255,22149.95%
CRM221216C001900002022-11-25 11:53AM EST190.000.230.200.26+0.04+21.05%242,18250.10%
CRM221216C001950002022-11-25 12:50PM EST195.000.160.100.16+0.05+45.45%1798750.29%
CRM221216C002000002022-11-25 11:52AM EST200.000.080.050.090.00-191,52250.20%
CRM221216C002100002022-11-23 11:44AM EST210.000.050.010.090.00-12,58455.86%
CRM221216C002200002022-11-22 3:57PM EST220.000.030.000.090.00-91,17162.11%
CRM221216C002250002022-11-21 2:11PM EST225.000.030.000.08+0.03--264.45%
CRM221216C002300002022-11-25 10:34AM EST230.000.030.010.06+0.02+200.00%165266.80%
CRM221216C002400002022-11-22 3:34PM EST240.000.040.000.040.00-173169.14%
CRM221216C002500002022-11-08 3:38PM EST250.000.040.000.050.00-51,16976.17%
CRM221216C002600002022-11-08 11:17AM EST260.000.030.000.050.00-341981.64%
CRM221216C002700002022-10-14 12:39PM EST270.000.080.000.070.00-146789.45%
CRM221216C002800002022-11-07 11:36AM EST280.000.020.000.030.00-682187.50%
CRM221216C002900002022-11-21 9:30AM EST290.000.010.000.030.00-11,58792.19%
CRM221216C003000002022-11-10 3:26PM EST300.000.010.000.030.00-1915296.88%
CRM221216C003100002022-11-15 9:38AM EST310.000.020.000.010.00-615692.19%
CRM221216C003200002022-10-10 2:06PM EST320.000.030.000.050.00-6021109.38%
CRM221216C003300002022-10-27 8:54AM EST330.000.030.000.070.00-56426116.80%
CRM221216C003400002022-10-06 2:45PM EST340.000.030.000.030.00-40106112.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P000700002022-11-18 10:56AM EST70.000.030.000.060.00-31,174126.56%
CRM221216P000750002022-11-15 10:28AM EST75.000.050.000.050.00-1069114.06%
CRM221216P000800002022-11-04 2:44PM EST80.000.130.000.050.00-74225104.69%
CRM221216P000850002022-11-23 11:07AM EST85.000.030.000.030.00-1219790.63%
CRM221216P000900002022-11-25 11:11AM EST90.000.030.000.03-0.02-40.00%116782.81%
CRM221216P000950002022-11-25 12:17PM EST95.000.040.000.05-0.08-66.67%5992678.52%
CRM221216P001000002022-11-25 12:16PM EST100.000.080.050.13-0.05-38.46%302,45982.23%
CRM221216P001050002022-11-23 3:19PM EST105.000.140.060.160.00-169575.78%
CRM221216P001100002022-11-25 12:18PM EST110.000.160.160.20-0.13-44.83%386872.66%
CRM221216P001150002022-11-25 10:52AM EST115.000.300.250.35-0.14-31.82%2066370.02%
CRM221216P001200002022-11-25 12:29PM EST120.000.490.450.52-0.08-14.04%574,84367.29%
CRM221216P001250002022-11-25 12:50PM EST125.000.780.720.77-0.15-16.13%191,60764.11%
CRM221216P001300002022-11-25 12:50PM EST130.001.171.171.22-0.19-13.97%742,50562.01%
CRM221216P001350002022-11-25 12:55PM EST135.001.851.821.91-0.27-12.74%523,13059.99%
CRM221216P001360002022-11-23 3:51PM EST136.002.261.972.07+2.26--20059.47%
CRM221216P001370002022-11-25 11:43AM EST137.002.202.182.26+2.20-210659.30%
CRM221216P001380002022-11-25 12:29PM EST138.002.372.352.46+2.37-52558.84%
CRM221216P001390002022-11-25 12:25PM EST139.002.562.562.66+2.56-82358.45%
CRM221216P001400002022-11-25 12:58PM EST140.002.842.802.89-0.40-12.35%1,0456,84558.22%
CRM221216P001410002022-11-25 9:58AM EST141.003.403.053.15+3.40-138658.02%
CRM221216P001420002022-11-25 12:53PM EST142.003.303.303.40+3.30-441257.63%
CRM221216P001430002022-11-25 12:29PM EST143.003.533.553.65+3.53-21857.10%
CRM221216P001440002022-11-25 10:40AM EST144.003.903.853.95+3.90-25856.86%
CRM221216P001450002022-11-25 12:58PM EST145.004.174.104.25-0.50-10.71%922,94856.27%
CRM221216P001460002022-11-25 10:17AM EST146.004.804.404.60+4.80-18455.97%
CRM221216P001470002022-11-25 10:17AM EST147.005.154.804.95+5.15-210055.90%
CRM221216P001480002022-11-25 11:29AM EST148.005.325.155.30+5.32-9881,45455.48%
CRM221216P001490002022-11-25 9:58AM EST149.006.115.555.70+6.11-363555.30%
CRM221216P001500002022-11-25 12:53PM EST150.006.005.956.05-0.70-10.45%2012,94454.79%
CRM221216P001525002022-11-25 12:34PM EST152.506.987.007.20+6.98-93854.04%
CRM221216P001550002022-11-25 12:42PM EST155.008.158.258.40-0.90-9.94%792,23053.27%
CRM221216P001575002022-11-25 11:56AM EST157.509.419.559.75+9.41-26452.27%
CRM221216P001600002022-11-25 12:42PM EST160.0010.8611.0011.25-1.24-10.25%81,80151.40%
CRM221216P001625002022-11-25 10:07AM EST162.5013.7012.6012.85+13.70-3550.49%
CRM221216P001650002022-11-25 12:59PM EST165.0014.5014.3514.60-1.09-6.99%114,17550.81%
CRM221216P001700002022-11-25 11:09AM EST170.0018.1018.1018.50-2.35-11.49%2089350.15%
CRM221216P001750002022-11-25 11:09AM EST175.0022.2522.2022.70-3.15-12.40%1064348.78%
CRM221216P001800002022-11-25 9:59AM EST180.0028.2526.7527.25-0.80-2.75%172348.41%
CRM221216P001850002022-11-23 10:33AM EST185.0034.4631.4032.100.00-118251.22%
CRM221216P001900002022-11-23 12:53PM EST190.0040.0036.3037.000.00-28654.05%
CRM221216P001950002022-11-22 2:37PM EST195.0046.5041.2542.150.00-375263.38%
CRM221216P002000002022-11-23 3:27PM EST200.0048.1046.2547.150.00-26014168.51%
CRM221216P002100002022-11-23 3:37PM EST210.0057.3556.2057.200.00-381855.86%
CRM221216P002200002022-11-25 12:55PM EST220.0066.7066.1567.00-1.00-1.48%11282.03%
CRM221216P002250002022-11-22 12:27PM EST225.0077.7571.2572.00+77.75--086.13%
CRM221216P002300002022-11-23 3:37PM EST230.0078.0076.3077.050.00-19310264.84%
CRM221216P002400002022-10-26 2:02PM EST240.0079.8085.9587.000.00-1097.66%
CRM221216P002500002022-10-28 12:08PM EST250.0088.0096.0597.350.00-1082.03%
CRM221216P002600002022-09-21 11:00AM EST260.00109.07101.85103.350.00-100.00%
CRM221216P002700002022-06-15 8:40AM EST270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 12:19PM EST280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 11:45AM EST290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 10:25AM EST300.00133.45152.15154.150.00-10244.53%
CRM221216P003100002022-04-21 10:29AM EST310.00125.62149.55151.200.00-100.00%
CRM221216P003200002022-03-17 9:47AM EST320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 2:16PM EST330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 11:29AM EST340.00127.70136.25139.200.00--190.00%