Singapore markets open in 4 hours 12 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.27-0.66 (-0.49%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120C000750002022-12-05 12:10PM EST75.0063.5057.9558.500.00-2381.05%
CRM230120C000800002022-12-06 10:21AM EST80.0052.7053.0053.35-58.70-52.69%6363.48%
CRM230120C000850002022-11-29 9:30AM EST85.0068.9548.0548.800.00-131661.62%
CRM230120C000900002022-11-28 11:30AM EST90.0064.5543.0043.650.00-22263.14%
CRM230120C000950002022-07-14 12:40PM EST95.0069.9596.2597.850.00-210555.35%
CRM230120C001000002022-12-06 3:22PM EST100.0033.8033.6034.25-11.00-24.55%1022454.35%
CRM230120C001050002022-12-06 10:04AM EST105.0029.3029.0029.40-0.90-2.98%123251.07%
CRM230120C001100002022-12-06 3:25PM EST110.0024.8224.3524.80-2.85-10.30%972750.16%
CRM230120C001150002022-12-06 10:11AM EST115.0019.8520.2520.60-10.70-35.02%991748.74%
CRM230120C001200002022-12-06 3:25PM EST120.0016.5216.3516.60-0.68-3.95%939846.66%
CRM230120C001250002022-12-06 3:10PM EST125.0013.1012.7012.85-0.40-2.96%1025744.12%
CRM230120C001300002022-12-06 2:54PM EST130.009.759.559.70-0.75-7.14%1611,01842.77%
CRM230120C001350002022-12-06 3:28PM EST135.006.856.957.10-0.75-9.87%64230241.85%
CRM230120C001400002022-12-06 3:30PM EST140.004.794.804.90-0.46-8.76%1,7052,22940.42%
CRM230120C001450002022-12-06 3:30PM EST145.003.163.153.30-0.34-9.71%6282,31539.67%
CRM230120C001500002022-12-06 3:33PM EST150.002.051.972.10-0.19-8.48%1,2113,77838.78%
CRM230120C001550002022-12-06 3:29PM EST155.001.241.211.32-0.14-10.14%6742,61338.40%
CRM230120C001600002022-12-06 3:23PM EST160.000.800.760.82-0.06-6.98%5904,91338.31%
CRM230120C001650002022-12-06 3:31PM EST165.000.500.480.53-0.04-7.41%2792,53238.77%
CRM230120C001700002022-12-06 3:28PM EST170.000.320.290.34-0.02-5.88%2155,10539.26%
CRM230120C001750002022-12-06 3:10PM EST175.000.230.210.23+0.03+15.00%1423,43240.04%
CRM230120C001800002022-12-06 3:28PM EST180.000.160.150.170.00-632,90341.41%
CRM230120C001850002022-12-06 3:00PM EST185.000.120.110.12-0.01-7.69%592,60742.29%
CRM230120C001900002022-12-06 2:18PM EST190.000.090.060.090.00-532,74743.46%
CRM230120C001950002022-12-06 10:05AM EST195.000.060.060.08-0.02-25.00%22,03045.51%
CRM230120C002000002022-12-06 3:11PM EST200.000.060.050.060.00-696,32946.48%
CRM230120C002100002022-12-06 2:54PM EST210.000.040.030.040.00-1396,90848.83%
CRM230120C002200002022-12-06 10:44AM EST220.000.030.020.03+0.01+50.00%845,12750.78%
CRM230120C002300002022-12-06 12:55PM EST230.000.010.010.03-0.01-50.00%104,47453.52%
CRM230120C002400002022-12-02 10:21AM EST240.000.020.000.03-0.02-50.00%58,07855.86%
CRM230120C002500002022-12-06 10:53AM EST250.000.010.000.010.00-25,15154.69%
CRM230120C002600002022-12-05 9:43AM EST260.000.020.000.060.00-12,14766.41%
CRM230120C002700002022-12-01 12:52PM EST270.000.010.000.010.00-33,29359.38%
CRM230120C002800002022-12-02 3:45PM EST280.000.030.000.030.00-52,43068.75%
CRM230120C002900002022-11-30 3:50PM EST290.000.010.000.010.00-12,35365.63%
CRM230120C003000002022-12-02 10:59AM EST300.000.020.000.020.00-35,85171.88%
CRM230120C003100002022-11-30 9:30AM EST310.000.040.000.020.00-11,87174.22%
CRM230120C003200002022-12-02 3:47PM EST320.000.010.000.010.00-21,54473.44%
CRM230120C003300002022-11-10 3:35PM EST330.000.010.000.090.00-181090.23%
CRM230120C003400002022-11-15 12:57PM EST340.000.010.000.090.00-52,28892.58%
CRM230120C003500002022-11-30 3:55PM EST350.000.010.000.010.00-584579.69%
CRM230120C003600002022-11-22 3:39PM EST360.000.040.000.010.00-11,46881.25%
CRM230120C003700002022-11-15 10:41AM EST370.000.010.000.090.00-188199.80%
CRM230120C003800002022-11-04 10:34AM EST380.000.010.000.010.00-51,18185.94%
CRM230120C003900002022-11-22 3:39PM EST390.000.010.000.140.00-1492108.59%
CRM230120C004000002022-12-01 9:33AM EST400.000.010.000.050.00-201,713100.78%
CRM230120C004100002022-10-12 8:45AM EST410.000.030.000.000.00-1022650.00%
CRM230120C004200002022-08-25 9:03AM EST420.000.020.000.040.00-2241103.13%
CRM230120C004300002022-08-25 9:03AM EST430.000.030.000.140.00-2138117.19%
CRM230120C004400002022-09-06 12:42PM EST440.000.080.010.060.00-3268111.72%
CRM230120C004500002022-10-28 9:00AM EST450.000.010.000.070.00-50113.67%
CRM230120C004600002022-10-04 12:30PM EST460.000.020.000.010.00-315298.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120P000700002022-12-06 10:03AM EST70.000.030.000.05+0.01+50.00%456767.19%
CRM230120P000750002022-12-06 12:31PM EST75.000.060.010.11+0.03+100.00%19366.80%
CRM230120P000800002022-12-06 2:24PM EST80.000.070.040.10+0.02+40.00%341,06261.13%
CRM230120P000850002022-12-06 11:46AM EST85.000.120.080.17+0.01+9.09%16558.98%
CRM230120P000900002022-12-06 9:59AM EST90.000.200.140.250.00-125655.86%
CRM230120P000950002022-12-06 3:17PM EST95.000.360.290.43+0.05+16.13%52,03154.74%
CRM230120P001000002022-12-06 12:27PM EST100.000.520.500.59+0.02+4.00%621,44951.95%
CRM230120P001050002022-12-06 3:10PM EST105.000.840.830.90+0.04+5.00%5472,12550.44%
CRM230120P001100002022-12-06 3:22PM EST110.001.351.301.38+0.13+10.66%2673,55848.41%
CRM230120P001150002022-12-06 3:33PM EST115.001.981.942.03+0.14+7.61%8491,89646.11%
CRM230120P001200002022-12-06 3:33PM EST120.002.962.923.00+0.23+8.42%1,1654,73644.29%
CRM230120P001250002022-12-06 3:28PM EST125.004.404.204.35+0.45+11.39%1,6044,53642.66%
CRM230120P001300002022-12-06 3:32PM EST130.006.106.006.15+0.50+8.93%2,2382,78041.17%
CRM230120P001350002022-12-06 3:28PM EST135.008.558.358.60+0.77+9.90%1,5264,18940.55%
CRM230120P001400002022-12-06 3:03PM EST140.0011.0111.2011.35+0.53+5.06%1484,97138.81%
CRM230120P001450002022-12-06 11:48AM EST145.0013.8014.5514.75+0.05+0.36%483,80137.88%
CRM230120P001500002022-12-06 3:10PM EST150.0018.2718.4518.75+0.37+2.07%305,94338.10%
CRM230120P001550002022-12-06 1:35PM EST155.0023.2422.7023.15+1.19+5.40%1082,88839.19%
CRM230120P001600002022-12-06 11:43AM EST160.0026.8327.5027.85+0.58+2.21%198,25841.50%
CRM230120P001650002022-12-06 12:09PM EST165.0031.2432.0532.60-0.32-1.01%101,66743.36%
CRM230120P001700002022-12-06 1:03PM EST170.0037.1536.9537.55+0.78+2.14%112,44447.02%
CRM230120P001750002022-12-06 1:14PM EST175.0042.1141.9042.50+0.41+0.98%1021,46350.39%
CRM230120P001800002022-12-06 12:40PM EST180.0047.5047.0047.45+1.10+2.37%43,23953.47%
CRM230120P001850002022-12-06 10:57AM EST185.0051.6051.9052.55+0.20+0.39%21,42352.98%
CRM230120P001900002022-12-05 3:31PM EST190.0056.0556.9057.750.00-3511,57558.35%
CRM230120P001950002022-12-06 10:13AM EST195.0063.1062.0562.70+1.75+2.85%10073962.62%
CRM230120P002000002022-12-06 2:11PM EST200.0067.4566.9067.55+1.30+1.97%1091762.65%
CRM230120P002100002022-12-05 3:31PM EST210.0076.4576.9577.500.00-14065268.51%
CRM230120P002200002022-12-05 3:31PM EST220.0086.3586.9087.450.00-18278172.66%
CRM230120P002300002022-12-05 9:34AM EST230.0086.9596.9597.950.00-229384.52%
CRM230120P002400002022-12-05 2:14PM EST240.00106.00106.30107.700.00-138976.47%
CRM230120P002500002022-12-06 11:59AM EST250.00116.10117.05117.85+22.60+24.17%2494.38%
CRM230120P002600002022-12-02 3:51PM EST260.00115.65126.90127.600.00-96729493.75%
CRM230120P002700002022-12-05 2:17PM EST270.00136.00136.85137.600.00-2021397.17%
CRM230120P002800002022-12-02 3:51PM EST280.00135.95146.95147.750.00-430120104.79%
CRM230120P002900002022-11-04 2:49PM EST290.00149.55144.70146.150.00-110.00%
CRM230120P003000002022-12-05 1:48PM EST300.00165.20166.85167.850.00-10112.40%
CRM230120P003100002022-11-11 3:06PM EST310.00151.80176.45177.800.00-40108.40%
CRM230120P003200002022-12-05 3:31PM EST320.00184.90186.70187.450.00-120600109.62%
CRM230120P003300002022-10-12 2:47PM EST330.00186.40171.65172.950.00-2800.00%
CRM230120P003400002022-10-12 2:03PM EST340.00197.70181.35183.200.00-1000.00%
CRM230120P003500002022-10-27 12:59PM EST350.00189.00195.20198.000.00-500.00%
CRM230120P003600002022-10-12 2:38PM EST360.00216.79201.60202.900.00-1000.00%
CRM230120P003700002022-03-31 9:49AM EST370.00153.60192.70196.350.00-110.00%
CRM230120P003800002022-11-23 12:58PM EST380.00230.10246.40248.450.00-20139.84%
CRM230120P003900002022-08-31 10:36AM EST390.00232.20241.70243.300.00-500.00%
CRM230120P004000002022-11-28 11:27AM EST400.00246.10267.20267.700.00-40145.95%
CRM230120P004100002022-02-22 9:30AM EST410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 9:46AM EST420.00205.80242.60246.100.00-220.00%
CRM230120P004400002022-11-09 3:32PM EST440.00297.05306.55308.000.00-20149.80%
CRM230120P004500002022-11-09 3:32PM EST450.00307.00316.85317.950.00-180156.45%
CRM230120P004600002022-12-01 10:52AM EST460.00315.90326.70327.700.00-40151.17%