Singapore markets close in 4 hours 28 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.27-0.66 (-0.49%)
At close: 04:00PM EST
133.45 +0.18 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217C000900002022-10-25 9:51AM EST90.0075.3363.2064.300.00-17201.28%
CRM230217C000950002022-11-18 3:31PM EST95.0055.0039.7040.300.00-2162.65%
CRM230217C001000002022-12-01 11:11AM EST100.0047.0035.1035.700.00-311159.02%
CRM230217C001050002022-11-18 3:30PM EST105.0046.0030.9031.250.00-2156.85%
CRM230217C001100002022-12-05 3:49PM EST110.0026.9626.6027.000.00-81753.97%
CRM230217C001150002022-12-05 2:57PM EST115.0023.4022.5522.950.00-102551.45%
CRM230217C001200002022-12-06 11:23AM EST120.0018.9518.7519.20-0.30-1.56%93050.39%
CRM230217C001250002022-12-06 3:56PM EST125.0015.4215.3515.65-0.45-2.84%103347.96%
CRM230217C001300002022-12-06 2:29PM EST130.0012.0012.2512.50-0.65-5.14%7658646.01%
CRM230217C001350002022-12-06 3:56PM EST135.009.709.559.80-0.20-2.02%3625144.54%
CRM230217C001400002022-12-06 3:59PM EST140.007.327.257.45-0.18-2.40%18327343.03%
CRM230217C001450002022-12-06 3:55PM EST145.005.455.405.60-0.10-1.80%6681,01742.11%
CRM230217C001500002022-12-06 3:57PM EST150.003.903.854.05-0.05-1.27%87266140.99%
CRM230217C001550002022-12-06 3:58PM EST155.002.812.722.84+0.08+2.93%11951339.94%
CRM230217C001600002022-12-06 2:25PM EST160.001.761.882.03-0.12-6.38%8351,28139.66%
CRM230217C001650002022-12-06 3:15PM EST165.001.291.281.37+0.02+1.57%74883838.94%
CRM230217C001700002022-12-06 3:31PM EST170.000.830.850.93-0.01-1.19%2765638.60%
CRM230217C001750002022-12-06 3:43PM EST175.000.580.570.63+0.01+1.75%401,01338.43%
CRM230217C001800002022-12-06 12:55PM EST180.000.360.350.45-0.04-10.00%1254338.75%
CRM230217C001850002022-12-06 2:00PM EST185.000.250.190.32-0.01-3.85%673839.06%
CRM230217C001900002022-12-06 12:41PM EST190.000.170.080.24-0.02-10.53%976839.70%
CRM230217C001950002022-12-01 2:51PM EST195.000.450.080.180.00-2548040.23%
CRM230217C002000002022-12-06 11:53AM EST200.000.110.050.17+0.01+10.00%869642.09%
CRM230217C002100002022-12-06 11:27AM EST210.000.060.030.13-0.04-40.00%169544.63%
CRM230217C002200002022-12-06 1:11PM EST220.000.070.010.10+0.05+250.00%248946.88%
CRM230217C002300002022-12-05 2:05PM EST230.000.050.010.110.00-329250.98%
CRM230217C002400002022-11-18 11:21AM EST240.000.120.010.060.00-535650.78%
CRM230217C002500002022-11-29 3:54PM EST250.000.040.000.070.00-113950.78%
CRM230217C002600002022-11-30 2:11PM EST260.000.060.000.060.00-18852.73%
CRM230217C002700002022-11-18 12:46PM EST270.000.020.000.080.00-82257.03%
CRM230217C002800002022-12-06 10:12AM EST280.000.020.000.07-0.03-60.00%22358.59%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217P000700002022-12-05 10:49AM EST70.000.120.050.170.00-21863.48%
CRM230217P000750002022-12-06 1:15PM EST75.000.200.100.23-0.05-20.00%12060.64%
CRM230217P000800002022-12-01 3:17PM EST80.000.170.190.290.00-255357.76%
CRM230217P000850002022-11-30 2:46PM EST85.000.350.310.440.00-212755.81%
CRM230217P000900002022-12-06 11:06AM EST90.000.600.480.68+0.08+15.38%13554.10%
CRM230217P000950002022-12-06 3:33PM EST95.000.840.800.91+0.04+5.00%9922952.17%
CRM230217P001000002022-12-06 3:46PM EST100.001.211.181.28+0.04+3.42%1,58622450.22%
CRM230217P001050002022-12-06 11:14AM EST105.001.781.691.77+0.11+6.59%728448.62%
CRM230217P001100002022-12-06 3:47PM EST110.002.392.332.50+0.15+6.70%2651,26047.10%
CRM230217P001150002022-12-06 3:29PM EST115.003.453.253.45+0.35+11.29%3031,56445.56%
CRM230217P001200002022-12-06 2:57PM EST120.004.504.404.55+0.25+5.88%1,5724,77643.43%
CRM230217P001250002022-12-06 3:41PM EST125.006.105.906.05+0.50+8.93%31588141.86%
CRM230217P001300002022-12-06 3:42PM EST130.007.957.757.95+0.31+4.06%2394,18840.49%
CRM230217P001350002022-12-06 3:43PM EST135.0010.2510.0510.20+0.43+4.38%2281,62838.95%
CRM230217P001400002022-12-06 10:52AM EST140.0012.6512.7012.95+0.15+1.20%1783037.78%
CRM230217P001450002022-12-06 3:55PM EST145.0015.9815.7516.20+0.73+4.79%51,71537.00%
CRM230217P001500002022-12-06 3:35PM EST150.0019.8019.2519.75+1.05+5.60%291,44035.80%
CRM230217P001550002022-12-06 2:57PM EST155.0023.4023.0023.75+0.40+1.74%769335.14%
CRM230217P001600002022-12-06 12:39PM EST160.0028.0327.4027.80+0.87+3.20%843132.65%
CRM230217P001650002022-12-06 12:26PM EST165.0032.1731.8032.50+0.27+0.85%146233.55%
CRM230217P001700002022-12-05 1:26PM EST170.0034.2936.4037.250.00-230733.91%
CRM230217P001750002022-12-06 1:56PM EST175.0042.0541.5042.00+7.45+21.53%463032.76%
CRM230217P001800002022-12-06 10:54AM EST180.0046.6546.5047.20+0.61+1.32%713439.14%
CRM230217P001850002022-12-05 3:40PM EST185.0051.2051.1052.400.00-520244.87%
CRM230217P001900002022-12-05 3:56PM EST190.0055.9856.4057.150.00-2941343.65%
CRM230217P001950002022-12-06 12:00PM EST195.0061.1161.2062.30+1.87+3.16%1548.78%
CRM230217P002000002022-12-06 3:31PM EST200.0067.2566.2567.30+2.25+3.46%12151.29%
CRM230217P002100002022-12-06 3:34PM EST210.0077.2076.1577.35+10.40+15.57%1056.89%
CRM230217P002200002022-12-06 10:17AM EST220.0088.0086.2087.40+10.00+12.82%4162.26%
CRM230217P002300002022-12-05 10:42AM EST230.0089.1896.1097.350.00-3065.60%
CRM230217P002400002022-11-18 1:31PM EST240.0092.52106.25107.350.00-1051.95%
CRM230217P002500002022-12-05 12:43PM EST250.00113.10116.20117.300.00-1072.34%
CRM230217P002600002022-12-05 3:15PM EST260.00126.10126.15127.400.00-5055.47%
CRM230217P002800002022-11-28 11:29AM EST280.00126.35146.10147.550.00-2065.43%