Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.10+2.64 (+1.63%)
At close: 04:00PM EDT
165.15 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120C000800002022-05-20 2:44PM EDT80.0080.4087.1088.950.00-1169.69%
CRM230120C000900002022-05-13 12:12PM EDT90.0082.0077.7579.550.00-61763.61%
CRM230120C000950002022-05-13 1:00PM EDT95.0077.1073.2575.150.00-6861.72%
CRM230120C001000002022-05-20 3:14PM EDT100.0062.2769.0570.900.00-81460.58%
CRM230120C001050002022-05-06 12:20PM EDT105.0070.9064.7566.250.00-11458.17%
CRM230120C001100002022-05-25 10:47AM EDT110.0058.0060.8061.650.00-270556.37%
CRM230120C001150002022-05-26 12:52PM EDT115.0055.8856.4057.400.00-390554.22%
CRM230120C001200002022-05-25 10:45AM EDT120.0050.4552.1553.400.00-139452.55%
CRM230120C001250002022-05-27 12:37PM EDT125.0048.4448.3049.35+1.09+2.30%16351.15%
CRM230120C001300002022-05-26 3:17PM EDT130.0042.8044.8045.600.00-111250.35%
CRM230120C001350002022-05-25 3:24PM EDT135.0039.0540.8041.850.00-29549.91%
CRM230120C001400002022-05-27 12:49PM EDT140.0037.5537.6038.50+2.27+6.43%823649.12%
CRM230120C001450002022-05-26 10:26AM EDT145.0031.9534.1535.050.00-122547.80%
CRM230120C001500002022-05-27 3:37PM EDT150.0031.0030.8531.80+0.50+1.64%2039546.66%
CRM230120C001550002022-05-27 12:49PM EDT155.0027.5527.9528.75+0.31+1.14%515045.65%
CRM230120C001600002022-05-27 3:45PM EDT160.0025.2524.9026.00+1.05+4.34%1554244.95%
CRM230120C001650002022-05-27 3:33PM EDT165.0022.5522.2523.25+2.33+11.52%7232643.95%
CRM230120C001700002022-05-27 3:29PM EDT170.0020.2320.2020.75+0.88+4.55%2343143.13%
CRM230120C001750002022-05-26 1:15PM EDT175.0017.2517.7018.500.00-579342.49%
CRM230120C001800002022-05-27 2:06PM EDT180.0015.5315.8016.45-0.15-0.96%364541.93%
CRM230120C001850002022-05-27 3:56PM EDT185.0014.0013.8514.35+0.95+7.28%681,18940.99%
CRM230120C001900002022-05-27 3:29PM EDT190.0012.2512.1012.60+0.60+5.15%4864640.41%
CRM230120C001950002022-05-27 3:57PM EDT195.0010.7010.3511.00+0.70+7.00%2197839.84%
CRM230120C002000002022-05-27 2:05PM EDT200.009.009.109.60+0.05+0.56%401,95639.39%
CRM230120C002100002022-05-27 1:28PM EDT210.006.616.307.00+0.01+0.15%834,38638.04%
CRM230120C002200002022-05-27 3:34PM EDT220.005.004.205.30-0.14-2.72%1844,26537.67%
CRM230120C002300002022-05-27 3:27PM EDT230.003.723.503.85+0.07+1.92%652,53136.95%
CRM230120C002400002022-05-27 3:48PM EDT240.002.642.542.85+0.09+3.53%641,86236.65%
CRM230120C002500002022-05-27 3:48PM EDT250.001.961.902.09+0.06+3.16%1334,96036.35%
CRM230120C002600002022-05-26 1:01PM EDT260.001.601.181.800.00-202,33537.46%
CRM230120C002700002022-05-27 12:16PM EDT270.001.041.001.22-0.02-1.89%221,94936.59%
CRM230120C002800002022-05-27 1:04PM EDT280.000.860.740.94+0.01+1.18%213,11736.76%
CRM230120C002900002022-05-26 2:42PM EDT290.000.580.290.840.00-252,37737.87%
CRM230120C003000002022-05-27 11:41AM EDT300.000.450.480.50+0.02+4.65%186,31336.40%
CRM230120C003100002022-05-27 12:29PM EDT310.000.400.310.49-0.03-6.98%21,76737.89%
CRM230120C003200002022-05-26 10:21AM EDT320.000.400.200.500.00-151,54239.55%
CRM230120C003300002022-05-23 10:27AM EDT330.000.330.130.330.00-280138.67%
CRM230120C003400002022-05-16 2:07PM EDT340.000.330.200.410.00-42,29141.24%
CRM230120C003500002022-05-27 2:09PM EDT350.000.250.080.35+0.05+25.00%189441.65%
CRM230120C003600002022-05-26 2:37PM EDT360.000.250.070.350.00-11,33742.94%
CRM230120C003700002022-05-20 9:38AM EDT370.000.390.060.330.00-189943.82%
CRM230120C003800002022-05-27 11:44AM EDT380.000.150.060.24-0.07-31.82%1089143.26%
CRM230120C003900002022-05-10 9:45AM EDT390.000.250.050.320.00-327745.97%
CRM230120C004000002022-05-25 1:47PM EDT400.000.160.120.150.00-211,76943.02%
CRM230120C004100002022-05-09 10:36AM EDT410.000.240.040.300.00-310547.75%
CRM230120C004200002022-05-03 2:53PM EDT420.000.250.000.290.00-22648.61%
CRM230120C004300002022-05-23 11:36AM EDT430.000.090.000.290.00-17149.61%
CRM230120C004400002022-02-17 12:59PM EDT440.000.640.290.820.00-117555.03%
CRM230120C004500002022-05-20 9:38AM EDT450.000.120.010.270.00-19651.12%
CRM230120C004600002022-05-26 11:37AM EDT460.000.100.000.270.00-115152.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120P000800002022-05-27 9:35AM EDT80.001.721.501.59+0.12+7.50%2628359.53%
CRM230120P000900002022-05-26 10:20AM EDT90.002.312.052.37-0.26-10.12%615855.84%
CRM230120P000950002022-05-25 10:37AM EDT95.003.452.462.790.00-911454.15%
CRM230120P001000002022-05-27 3:16PM EDT100.003.052.973.20-0.37-10.82%3745152.44%
CRM230120P001050002022-05-26 11:26AM EDT105.004.203.453.750.00-101,02650.77%
CRM230120P001100002022-05-27 11:31AM EDT110.004.504.154.50-1.25-21.74%41,50750.40%
CRM230120P001150002022-05-25 2:33PM EDT115.006.754.755.300.00-1901,36049.20%
CRM230120P001200002022-05-27 2:40PM EDT120.005.955.706.15-0.40-6.30%251,26647.87%
CRM230120P001250002022-05-27 2:42PM EDT125.006.956.707.05-0.57-7.58%22,74046.42%
CRM230120P001300002022-05-27 12:00PM EDT130.008.207.758.25-0.40-4.65%188645.53%
CRM230120P001350002022-05-27 11:17AM EDT135.009.909.009.95-0.05-0.50%142,05145.54%
CRM230120P001400002022-05-27 3:11PM EDT140.0010.7810.5011.05-1.52-12.36%281,52743.74%
CRM230120P001450002022-05-26 11:06AM EDT145.0013.6012.0012.550.00-142,51142.60%
CRM230120P001500002022-05-27 2:43PM EDT150.0014.2213.7014.40-3.08-17.80%193,07841.89%
CRM230120P001550002022-05-27 12:53PM EDT155.0016.4515.8016.35-0.63-3.69%471141.05%
CRM230120P001600002022-05-27 3:44PM EDT160.0018.3017.6518.35-0.98-5.08%301,68739.99%
CRM230120P001650002022-05-27 3:11PM EDT165.0020.5720.2520.80-1.13-5.21%61,10039.47%
CRM230120P001700002022-05-27 3:44PM EDT170.0023.0322.1523.40-5.62-19.62%41,81738.90%
CRM230120P001750002022-05-25 3:08PM EDT175.0029.0024.8525.950.00-51,59837.90%
CRM230120P001800002022-05-27 11:31AM EDT180.0029.7128.2028.85-0.52-1.72%93,83537.22%
CRM230120P001850002022-05-26 2:10PM EDT185.0033.0031.3032.000.00-21,26336.68%
CRM230120P001900002022-05-25 11:48AM EDT190.0040.5534.5535.250.00-224,38336.00%
CRM230120P001950002022-05-25 11:35AM EDT195.0044.4037.9538.600.00-581,55735.17%
CRM230120P002000002022-05-27 10:59AM EDT200.0044.2041.1542.35-2.80-5.96%144,08134.84%
CRM230120P002100002022-05-26 1:18PM EDT210.0051.5049.3550.050.00-15,02333.65%
CRM230120P002200002022-05-27 3:13PM EDT220.0058.4057.5058.45-1.77-2.94%16,80632.89%
CRM230120P002300002022-05-27 11:56AM EDT230.0068.2966.4067.35+0.01+0.01%675,65932.43%
CRM230120P002400002022-05-27 1:58PM EDT240.0077.0775.4076.75-1.48-1.88%152,19332.85%
CRM230120P002500002022-05-26 10:15AM EDT250.0088.3084.8085.90-1.50-1.67%71,55631.01%
CRM230120P002600002022-05-27 1:22PM EDT260.0096.5194.4595.85-2.96-2.98%22,67032.90%
CRM230120P002700002022-05-25 9:55AM EDT270.00110.00104.25105.600.00-21,12033.13%
CRM230120P002800002022-05-25 9:30AM EDT280.00123.99114.05115.600.00-126535.03%
CRM230120P002900002022-05-13 10:40AM EDT290.00122.22124.30125.700.00-85637.70%
CRM230120P003000002022-05-23 1:28PM EDT300.00142.10134.30135.700.00-134039.45%
CRM230120P003100002022-05-05 9:45AM EDT310.00130.29144.00145.600.00-171940.26%
CRM230120P003200002022-05-06 9:59AM EDT320.00154.18153.95155.750.00-461943.19%
CRM230120P003300002022-02-07 2:03PM EDT330.00112.90126.25129.500.00-1410.00%
CRM230120P003400002022-04-28 3:20PM EDT340.00153.60174.35175.750.00-101046.25%
CRM230120P003500002022-05-09 3:20PM EDT350.00186.00184.05185.750.00-61847.71%
CRM230120P003600002022-04-14 1:25PM EDT360.00168.89190.75195.400.00-3045.41%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-110.00%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002021-12-13 4:36PM EDT390.00126.450.000.000.00-200.00%
CRM230120P004000002022-05-27 3:30PM EDT400.00235.10234.25235.90-4.95-2.06%3555.62%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-220.00%
CRM230120P004400002021-12-17 1:25PM EDT440.00188.00209.85213.050.00-1140.00%
CRM230120P004600002021-12-30 12:57PM EDT460.00202.49235.50240.500.00--00.00%