Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.25+8.57 (+5.65%)
At close: 04:00PM EST
149.71 -10.54 (-6.58%)
Pre-market: 06:16AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230317C000850002022-09-08 1:58PM EST85.0073.9067.8569.300.00--10.00%
CRM230317C000900002022-11-28 11:31AM EST90.0066.000.000.000.00-200.00%
CRM230317C000950002022-11-28 2:09PM EST95.0060.900.000.000.00-100.00%
CRM230317C001000002022-11-29 10:45AM EST100.0056.000.000.000.00-100.00%
CRM230317C001050002022-11-28 2:09PM EST105.0051.770.000.000.00-700.00%
CRM230317C001100002022-11-29 3:15PM EST110.0046.260.000.000.00-200.00%
CRM230317C001150002022-11-17 9:30AM EST115.0041.800.000.000.00-2000.00%
CRM230317C001200002022-11-28 11:46AM EST120.0039.150.000.000.00-200.00%
CRM230317C001250002022-11-28 10:51AM EST125.0035.450.000.000.00-300.00%
CRM230317C001300002022-11-29 9:49AM EST130.0031.600.000.000.00-400.00%
CRM230317C001350002022-11-30 3:30PM EST135.0031.150.000.000.00-300.00%
CRM230317C001400002022-11-30 3:46PM EST140.0027.500.000.000.00-500.00%
CRM230317C001450002022-11-30 3:52PM EST145.0024.650.000.000.00-500.00%
CRM230317C001500002022-11-30 3:52PM EST150.0021.450.000.000.00-1300.00%
CRM230317C001550002022-11-30 3:40PM EST155.0017.980.000.000.00-1300.00%
CRM230317C001600002022-11-30 3:45PM EST160.0015.400.000.000.00-6400.00%
CRM230317C001650002022-11-30 3:58PM EST165.0013.490.000.000.00-9401.56%
CRM230317C001700002022-11-30 3:59PM EST170.0011.400.000.000.00-8403.13%
CRM230317C001750002022-11-30 3:40PM EST175.008.850.000.000.00-4903.13%
CRM230317C001800002022-11-30 3:49PM EST180.007.200.000.000.00-3606.25%
CRM230317C001850002022-11-30 3:24PM EST185.005.850.000.000.00-3906.25%
CRM230317C001900002022-11-30 3:48PM EST190.004.720.000.000.00-1906.25%
CRM230317C001950002022-11-30 3:06PM EST195.003.570.000.000.00-1806.25%
CRM230317C002000002022-11-30 3:55PM EST200.003.150.000.000.00-3906.25%
CRM230317C002100002022-11-30 3:21PM EST210.001.690.000.000.00-5012.50%
CRM230317C002200002022-11-30 3:59PM EST220.001.150.000.000.00-23012.50%
CRM230317C002300002022-11-28 10:33AM EST230.000.440.000.000.00-3012.50%
CRM230317C002400002022-11-22 11:23AM EST240.000.150.000.000.00-4012.50%
CRM230317C002500002022-11-29 10:35AM EST250.000.140.000.000.00-2012.50%
CRM230317C002600002022-11-30 11:33AM EST260.000.120.000.000.00-1012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230317P000700002022-11-08 12:20PM EST70.000.400.000.000.00-1025.00%
CRM230317P000750002022-11-29 9:30AM EST75.000.390.000.000.00-1025.00%
CRM230317P000800002022-11-30 2:24PM EST80.000.460.000.000.00-1025.00%
CRM230317P000850002022-11-10 12:25PM EST85.000.780.000.000.00-6025.00%
CRM230317P000900002022-11-21 12:34PM EST90.001.340.000.000.00-2025.00%
CRM230317P000950002022-11-30 3:33PM EST95.000.990.000.000.00-4025.00%
CRM230317P001000002022-11-30 3:11PM EST100.001.260.000.000.00-26012.50%
CRM230317P001050002022-11-30 3:36PM EST105.001.600.000.000.00-10012.50%
CRM230317P001100002022-11-30 12:23PM EST110.002.690.000.000.00-2012.50%
CRM230317P001150002022-11-30 3:36PM EST115.002.520.000.000.00-3012.50%
CRM230317P001200002022-11-30 2:50PM EST120.003.400.000.000.00-5012.50%
CRM230317P001250002022-11-30 3:18PM EST125.004.000.000.000.00-15012.50%
CRM230317P001300002022-11-30 3:52PM EST130.004.800.000.000.00-21206.25%
CRM230317P001350002022-11-30 3:54PM EST135.005.750.000.000.00-2006.25%
CRM230317P001400002022-11-30 3:40PM EST140.007.300.000.000.00-2606.25%
CRM230317P001450002022-11-30 3:46PM EST145.008.850.000.000.00-1103.13%
CRM230317P001500002022-11-30 3:59PM EST150.0010.200.000.000.00-11003.13%
CRM230317P001550002022-11-30 3:59PM EST155.0012.240.000.000.00-48101.56%
CRM230317P001600002022-11-30 3:57PM EST160.0014.650.000.000.00-700.10%
CRM230317P001650002022-11-29 2:30PM EST165.0020.950.000.000.00-500.00%
CRM230317P001700002022-11-29 11:36AM EST170.0024.110.000.000.00-200.00%
CRM230317P001750002022-11-28 11:28AM EST175.0026.250.000.000.00-200.00%
CRM230317P001800002022-11-28 10:16AM EST180.0029.580.000.000.00-200.00%
CRM230317P001850002022-11-28 3:05PM EST185.0033.920.000.000.00-400.00%
CRM230317P001900002022-11-28 11:27AM EST190.0038.000.000.000.00-400.00%
CRM230317P001950002022-11-07 9:39AM EST195.0054.900.000.000.00-100.00%
CRM230317P002000002022-11-30 11:24AM EST200.0049.050.000.000.00-200.00%
CRM230317P002100002022-11-28 11:31AM EST210.0056.450.000.000.00-14900.00%
CRM230317P002200002022-11-22 1:50PM EST220.0071.520.000.000.00-100.00%
CRM230317P002300002022-11-28 11:28AM EST230.0076.100.000.000.00-500.00%
CRM230317P002400002022-11-28 11:29AM EST240.0086.250.000.000.00-200.00%
CRM230317P002500002022-11-18 11:58AM EST250.00102.800.000.000.00-100.00%
CRM230317P002600002022-11-18 3:14PM EST260.00112.100.000.000.00-200.00%