Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.73-1.88 (-1.00%)
At close: 04:00PM EDT
187.60 +0.87 (+0.47%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000800002022-07-28 11:56AM EDT80.00104.750.000.000.00-100.00%
CRM230616C000850002022-07-14 12:55PM EDT85.0081.100.000.000.00-400.00%
CRM230616C000900002022-07-13 10:13AM EDT90.0079.800.000.000.00-300.00%
CRM230616C000950002022-06-15 10:37AM EDT95.0079.5077.5579.250.00-20140.00%
CRM230616C001000002022-06-22 10:19AM EDT100.0075.4889.2090.800.00-11353.76%
CRM230616C001050002022-07-18 12:24PM EDT105.0075.050.000.000.00-100.00%
CRM230616C001100002022-07-06 12:13PM EDT110.0071.4085.7587.000.00-31867.97%
CRM230616C001150002022-07-25 12:18PM EDT115.0070.250.000.000.00-200.00%
CRM230616C001200002022-08-03 10:16AM EDT120.0077.900.000.000.00-400.00%
CRM230616C001250002022-07-21 9:43AM EDT125.0068.050.000.000.00-200.00%
CRM230616C001300002022-08-10 9:56AM EDT130.0068.500.000.000.00-1000.00%
CRM230616C001350002022-07-29 10:27AM EDT135.0059.550.000.000.00-200.00%
CRM230616C001400002022-07-29 3:03PM EDT140.0056.700.000.000.00-100.00%
CRM230616C001450002022-07-27 10:21AM EDT145.0047.990.000.000.00-100.00%
CRM230616C001500002022-08-10 1:38PM EDT150.0053.000.000.000.00-100.00%
CRM230616C001550002022-07-13 9:59AM EDT155.0033.000.000.000.00-200.00%
CRM230616C001600002022-08-04 3:33PM EDT160.0048.100.000.000.00-700.00%
CRM230616C001650002022-08-08 9:39AM EDT165.0046.000.000.000.00-100.00%
CRM230616C001700002022-08-11 10:16AM EDT170.0042.000.000.000.00-100.00%
CRM230616C001750002022-08-09 1:44PM EDT175.0032.180.000.000.00-200.00%
CRM230616C001800002022-08-10 1:28PM EDT180.0033.700.000.000.00-900.00%
CRM230616C001850002022-08-11 1:33PM EDT185.0031.050.000.000.00-200.00%
CRM230616C001900002022-08-11 12:57PM EDT190.0028.570.000.000.00-15400.39%
CRM230616C001950002022-08-09 11:32AM EDT195.0023.200.000.000.00-100.78%
CRM230616C002000002022-08-11 1:26PM EDT200.0024.000.000.000.00-201.56%
CRM230616C002100002022-08-11 1:06PM EDT210.0019.900.000.000.00-403.13%
CRM230616C002200002022-08-11 10:23AM EDT220.0017.500.000.000.00-103.13%
CRM230616C002300002022-08-10 11:02AM EDT230.0013.070.000.000.00-706.25%
CRM230616C002400002022-08-11 12:42PM EDT240.0010.700.000.000.00-1206.25%
CRM230616C002500002022-08-11 3:40PM EDT250.008.420.000.000.00-406.25%
CRM230616C002600002022-08-10 11:40AM EDT260.007.000.000.000.00-106.25%
CRM230616C002700002022-08-10 3:25PM EDT270.005.600.000.000.00-506.25%
CRM230616C002800002022-08-10 12:34PM EDT280.004.400.000.000.00-106.25%
CRM230616C002900002022-08-10 11:36AM EDT290.003.550.000.000.00-1012.50%
CRM230616C003000002022-08-09 3:38PM EDT300.002.430.000.000.00-2012.50%
CRM230616C003100002022-08-10 11:27AM EDT310.002.330.000.000.00-1012.50%
CRM230616C003200002022-08-11 10:56AM EDT320.001.910.000.000.00-3012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000800002022-08-11 3:50PM EDT80.001.350.000.000.00-4025.00%
CRM230616P000850002022-08-05 2:33PM EDT85.001.510.000.000.00-1012.50%
CRM230616P000900002022-08-09 11:51AM EDT90.002.000.000.000.00-1012.50%
CRM230616P000950002022-07-15 2:40PM EDT95.003.500.000.000.00-1012.50%
CRM230616P001000002022-08-09 2:41PM EDT100.002.970.000.000.00-6012.50%
CRM230616P001050002022-07-05 1:03PM EDT105.005.102.783.100.00-142949.61%
CRM230616P001100002022-08-09 2:16PM EDT110.004.050.000.000.00-120012.50%
CRM230616P001150002022-08-09 3:16PM EDT115.004.550.000.000.00-195012.50%
CRM230616P001200002022-08-11 11:03AM EDT120.004.550.000.000.00-2012.50%
CRM230616P001250002022-08-10 12:34PM EDT125.005.350.000.000.00-106.25%
CRM230616P001300002022-08-10 3:51PM EDT130.006.050.000.000.00-506.25%
CRM230616P001350002022-08-10 12:35PM EDT135.007.000.000.000.00-106.25%
CRM230616P001400002022-08-10 12:35PM EDT140.008.000.000.000.00-106.25%
CRM230616P001450002022-08-10 12:35PM EDT145.009.050.000.000.00-106.25%
CRM230616P001500002022-08-11 2:07PM EDT150.0010.600.000.000.00-206.25%
CRM230616P001550002022-08-11 2:29PM EDT155.0012.100.000.000.00-203.13%
CRM230616P001600002022-08-11 2:07PM EDT160.0013.500.000.000.00-1503.13%
CRM230616P001650002022-08-11 2:18PM EDT165.0015.250.000.000.00-1403.13%
CRM230616P001700002022-08-11 11:52AM EDT170.0016.560.000.000.00-1203.13%
CRM230616P001750002022-08-11 12:13PM EDT175.0018.600.000.000.00-1101.56%
CRM230616P001800002022-08-11 3:46PM EDT180.0021.300.000.000.00-1000.78%
CRM230616P001850002022-08-10 2:06PM EDT185.0022.200.000.000.00-700.39%
CRM230616P001900002022-08-11 3:45PM EDT190.0025.850.000.000.00-200.00%
CRM230616P001950002022-08-11 3:35PM EDT195.0028.300.000.000.00-800.00%
CRM230616P002000002022-08-11 11:54AM EDT200.0030.400.000.000.00-100.00%
CRM230616P002100002022-08-10 3:47PM EDT210.0035.420.000.000.00-200.00%
CRM230616P002200002022-08-10 3:47PM EDT220.0041.880.000.000.00-200.00%
CRM230616P002300002022-08-09 11:33AM EDT230.0053.750.000.000.00-100.00%
CRM230616P002400002022-07-26 3:24PM EDT240.0072.050.000.000.00-300.00%
CRM230616P002500002022-08-10 12:01PM EDT250.0064.850.000.000.00-2400.00%
CRM230616P002600002022-08-09 1:42PM EDT260.0080.100.000.000.00-700.00%
CRM230616P002700002022-07-21 9:43AM EDT270.0088.650.000.000.00-200.00%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1599.05100.650.00-12043.59%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-132626.55%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-1156.47%
CRM230616P003200002022-07-20 11:29AM EDT320.00138.300.000.000.00-400.00%