Singapore markets open in 7 hours 50 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.12+1.23 (+0.65%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217C000900002022-06-27 2:25PM EDT90.0094.6092.7594.300.00--10.00%
CRM230217C001100002022-07-13 3:56PM EDT110.0059.9582.9584.300.00-1157.86%
CRM230217C001150002022-07-15 10:45AM EDT115.0058.1578.2579.750.00--156.10%
CRM230217C001200002022-08-09 1:43PM EDT120.0066.8674.6575.800.00--358.11%
CRM230217C001250002022-07-13 2:59PM EDT125.0048.4569.2070.800.00-1153.22%
CRM230217C001300002022-08-09 1:43PM EDT130.0058.2166.1566.850.00--355.23%
CRM230217C001400002022-07-25 9:34AM EDT140.0049.7557.8558.400.00-1152.66%
CRM230217C001450002022-07-19 2:25PM EDT145.0040.8053.7054.300.00-5751.21%
CRM230217C001500002022-08-09 2:28PM EDT150.0042.6949.6550.300.00-31050.68%
CRM230217C001550002022-07-25 9:35AM EDT155.0037.8045.7546.300.00-1649.08%
CRM230217C001600002022-08-10 2:49PM EDT160.0040.6042.0542.600.00-11248.00%
CRM230217C001650002022-08-15 12:13PM EDT165.0038.7438.4038.85-0.01-0.03%13746.55%
CRM230217C001700002022-08-09 10:05AM EDT170.0028.3534.9035.400.00-23645.51%
CRM230217C001750002022-08-11 1:33PM EDT175.0030.1531.5532.050.00-112444.40%
CRM230217C001800002022-08-04 2:55PM EDT180.0029.1028.6028.950.00-21343.52%
CRM230217C001850002022-08-12 3:59PM EDT185.0025.3025.5026.000.00-13842.64%
CRM230217C001900002022-08-10 3:58PM EDT190.0021.7522.8523.100.00-74641.57%
CRM230217C001950002022-08-11 3:37PM EDT195.0018.4920.2020.550.00-15540.84%
CRM230217C002000002022-08-12 3:16PM EDT200.0017.4217.8518.100.00-19240.00%
CRM230217C002100002022-08-12 3:27PM EDT210.0013.6113.7013.90+0.30+2.25%132138.68%
CRM230217C002200002022-08-12 3:27PM EDT220.0010.0010.3010.450.00-310637.53%
CRM230217C002300002022-08-15 10:59AM EDT230.007.457.557.75+0.55+7.97%13210036.66%
CRM230217C002400002022-08-15 9:30AM EDT240.005.605.505.70+0.20+3.70%129636.05%
CRM230217C002500002022-08-11 10:22AM EDT250.004.294.004.150.00-59035.57%
CRM230217C002600002022-08-11 2:14PM EDT260.002.802.853.050.00-25435.37%
CRM230217C002700002022-08-10 11:11AM EDT270.002.012.062.240.00-11535.27%
CRM230217C002800002022-08-11 10:09AM EDT280.001.631.521.610.00--1135.06%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217P000850002022-08-09 2:20PM EDT85.000.800.451.050.00-41662.11%
CRM230217P000900002022-08-08 3:10PM EDT90.000.800.621.170.00-21760.11%
CRM230217P000950002022-08-01 11:23AM EDT95.001.150.791.430.00-4658.68%
CRM230217P001000002022-08-15 10:06AM EDT100.001.111.001.54-0.06-5.13%22256.46%
CRM230217P001050002022-08-09 11:11AM EDT105.001.881.261.840.00-1355.13%
CRM230217P001100002022-08-10 3:46PM EDT110.001.821.681.900.00-1953.24%
CRM230217P001150002022-08-15 11:10AM EDT115.002.162.062.17-0.54-20.00%101,82651.73%
CRM230217P001200002022-08-12 1:53PM EDT120.002.652.452.580.00-457950.42%
CRM230217P001250002022-08-11 10:18AM EDT125.002.942.913.050.00-132749.50%
CRM230217P001300002022-08-12 3:58PM EDT130.003.603.403.550.00-663,26748.11%
CRM230217P001350002022-08-08 10:21AM EDT135.003.954.054.200.00-111747.06%
CRM230217P001400002022-08-05 10:46AM EDT140.004.904.704.900.00-21645.89%
CRM230217P001450002022-08-10 10:23AM EDT145.006.105.505.700.00-115544.78%
CRM230217P001500002022-08-08 2:57PM EDT150.006.946.456.600.00-13343.68%
CRM230217P001550002022-08-11 3:20PM EDT155.008.757.457.650.00-3610342.69%
CRM230217P001600002022-08-15 12:13PM EDT160.008.748.608.85-0.41-4.48%18741.79%
CRM230217P001650002022-08-11 1:15PM EDT165.0010.879.9510.100.00-229140.69%
CRM230217P001700002022-08-15 10:59AM EDT170.0011.8511.4011.60-0.80-6.32%1168139.84%
CRM230217P001750002022-08-11 10:45AM EDT175.0013.4013.0013.250.00-27038.99%
CRM230217P001800002022-08-09 2:55PM EDT180.0018.4514.8515.050.00-71938.11%
CRM230217P001850002022-08-12 2:11PM EDT185.0017.8016.8517.050.00-24937.29%
CRM230217P001900002022-08-15 11:41AM EDT190.0019.5018.9519.25-0.25-1.27%120336.51%
CRM230217P001950002022-08-15 12:31PM EDT195.0021.5021.3521.55-0.85-3.80%23835.56%
CRM230217P002000002022-08-11 3:51PM EDT200.0026.6023.9524.200.00-22234.91%
CRM230217P002100002022-08-15 9:55AM EDT210.0029.8529.7530.05-1.93-6.07%141833.55%
CRM230217P002200002022-08-09 3:34PM EDT220.0042.9036.3536.750.00-11432.34%
CRM230217P002300002022-08-09 3:25PM EDT230.0051.1043.6544.150.00-178031.09%
CRM230217P002400002022-08-11 10:11AM EDT240.0052.3051.7052.450.00-13830.51%
CRM230217P002500002022-07-27 3:15PM EDT250.0069.7760.3061.200.00-23829.88%
CRM230217P002600002022-07-26 3:48PM EDT260.0089.9969.7070.350.00-1729.35%