Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.35+1.11 (+0.73%)
At close: 01:00PM EST
153.70 +0.35 (+0.23%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230519C000750002022-10-11 2:00PM EST75.0070.8081.0082.150.00--384.42%
CRM230519C000800002022-11-18 3:11PM EST80.0071.3075.8076.850.00-2076.29%
CRM230519C000850002022-11-18 3:11PM EST85.0066.8570.9572.400.00-6072.78%
CRM230519C000900002022-11-18 3:17PM EST90.0062.1566.6567.900.00-12070.69%
CRM230519C000950002022-11-18 3:10PM EST95.0058.1562.0063.200.00-30066.85%
CRM230519C001000002022-11-18 3:09PM EST100.0053.7557.7058.800.00-6764.59%
CRM230519C001050002022-11-18 3:09PM EST105.0049.6053.4054.450.00-26062.17%
CRM230519C001100002022-11-18 3:09PM EST110.0045.5549.4550.250.00-2060.52%
CRM230519C001150002022-11-16 1:22PM EST115.0049.4545.3046.100.00-2058.25%
CRM230519C001200002022-11-17 11:22AM EST120.0038.6041.3542.150.00-2056.39%
CRM230519C001250002022-11-25 10:21AM EST125.0036.7537.7038.25-2.80-7.08%1054.76%
CRM230519C001300002022-11-23 11:41AM EST130.0033.1033.9034.550.00-11052.84%
CRM230519C001350002022-11-22 10:35AM EST135.0025.3530.4031.050.00-10051.29%
CRM230519C001400002022-11-25 9:30AM EST140.0026.3127.0527.60+0.26+1.00%1050.35%
CRM230519C001450002022-11-22 2:28PM EST145.0020.9523.9024.400.00-78048.78%
CRM230519C001500002022-11-25 11:46AM EST150.0021.5021.1021.45+2.15+11.11%2047.43%
CRM230519C001550002022-11-25 11:57AM EST155.0018.8018.4018.75+2.70+16.77%8046.26%
CRM230519C001600002022-11-25 11:18AM EST160.0016.2015.9016.35+0.90+5.88%1045.36%
CRM230519C001650002022-11-25 10:25AM EST165.0013.2513.6513.85+0.10+0.76%155443.77%
CRM230519C001700002022-11-25 12:14PM EST170.0011.9011.6511.85+0.80+7.21%29042.91%
CRM230519C001750002022-11-25 12:01PM EST175.0010.159.8010.05+1.80+21.56%3042.08%
CRM230519C001800002022-11-25 12:29PM EST180.008.558.208.40+0.70+8.92%13041.16%
CRM230519C001850002022-11-22 3:49PM EST185.005.956.707.050.00-14040.56%
CRM230519C001900002022-11-25 11:10AM EST190.005.875.705.85+0.90+18.11%4039.91%
CRM230519C001950002022-11-23 3:36PM EST195.004.554.704.850.00-2039.42%
CRM230519C002000002022-11-25 12:49PM EST200.004.003.854.00+0.40+11.11%5038.97%
CRM230519C002100002022-11-25 10:57AM EST210.002.752.562.67+0.55+25.00%2038.14%
CRM230519C002200002022-11-25 11:36AM EST220.001.771.701.79+0.17+10.62%7037.67%
CRM230519C002300002022-11-18 11:21AM EST230.001.101.081.290.00-14037.96%
CRM230519C002400002022-11-25 9:30AM EST240.000.800.750.87+0.07+9.59%1037.76%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230519P000700002022-11-23 1:28PM EST70.000.600.450.680.00-5061.82%
CRM230519P000750002022-11-21 3:19PM EST75.001.040.640.850.00-5059.94%
CRM230519P000800002022-11-25 9:47AM EST80.001.000.871.07-0.37-27.01%1058.15%
CRM230519P000850002022-11-21 10:55AM EST85.001.811.171.350.00-4056.59%
CRM230519P000900002022-11-22 12:45PM EST90.001.951.521.620.00-5054.72%
CRM230519P000950002022-11-23 10:04AM EST95.002.221.932.040.00-1053.25%
CRM230519P001000002022-11-25 11:54AM EST100.002.442.422.60-0.21-7.92%10051.98%
CRM230519P001050002022-11-25 10:48AM EST105.003.002.953.05-0.40-11.76%3050.04%
CRM230519P001100002022-11-25 11:28AM EST110.003.703.653.85-0.70-15.91%7049.45%
CRM230519P001150002022-11-25 11:05AM EST115.004.454.404.65-0.40-8.25%4048.04%
CRM230519P001200002022-11-25 12:12PM EST120.005.405.355.60-0.20-3.57%1046.74%
CRM230519P001250002022-11-25 11:02AM EST125.006.456.356.70-0.45-6.52%7045.49%
CRM230519P001300002022-11-25 11:02AM EST130.007.707.557.90-0.57-6.89%23044.09%
CRM230519P001350002022-11-25 11:58AM EST135.009.058.959.30-0.47-4.94%15042.81%
CRM230519P001400002022-11-25 11:10AM EST140.0010.6510.5510.95-1.90-15.14%4041.73%
CRM230519P001450002022-11-23 3:28PM EST145.0012.9512.3512.700.00-10040.41%
CRM230519P001500002022-11-23 10:28AM EST150.0015.9014.3514.950.00-6039.80%
CRM230519P001550002022-11-25 10:47AM EST155.0016.7016.6017.30-0.90-5.11%19038.89%
CRM230519P001600002022-11-25 11:07AM EST160.0019.1519.1019.60-1.10-5.43%26037.32%
CRM230519P001650002022-11-25 11:07AM EST165.0021.9021.8522.55-1.15-4.99%4036.75%
CRM230519P001700002022-11-25 12:00PM EST170.0024.9524.7025.55-4.85-16.28%3035.74%
CRM230519P001750002022-11-25 11:52AM EST175.0028.1527.9528.85-6.45-18.64%2034.89%
CRM230519P001800002022-11-25 11:41AM EST180.0031.8531.4531.95-6.70-17.38%3032.85%
CRM230519P001850002022-11-15 12:44PM EST185.0029.4035.0035.850.00-3032.39%
CRM230519P001900002022-11-16 1:39PM EST190.0038.2538.9539.950.00-10031.98%
CRM230519P001950002022-11-15 3:27PM EST195.0036.6543.0544.050.00-2030.96%
CRM230519P002000002022-11-25 12:00PM EST200.0047.8547.4048.30-2.69-5.32%8029.76%
CRM230519P002100002022-11-23 10:04AM EST210.0060.2556.3557.550.00-1029.11%
CRM230519P002200002022-11-08 10:12AM EST220.0073.9066.1067.350.00-1030.75%
CRM230519P002300002022-11-23 9:31AM EST230.0081.9876.0077.150.00-1031.69%
CRM230519P002400002022-11-18 3:07PM EST240.0092.1086.1087.100.00-2033.72%