Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.48-2.79 (-2.09%)
At close: 04:00PM EST
129.61 -0.87 (-0.67%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000700002022-10-25 2:48PM EST70.0098.7083.9586.000.00-21187.95%
CRM230616C000800002022-11-18 3:16PM EST80.0071.950.000.000.00-400.00%
CRM230616C000850002022-11-18 3:15PM EST85.0067.400.000.000.00-1000.00%
CRM230616C000900002022-12-06 3:32PM EST90.0048.250.000.000.00-200.00%
CRM230616C000950002022-11-29 2:42PM EST95.0062.100.000.000.00-200.00%
CRM230616C001000002022-12-06 2:20PM EST100.0039.780.000.000.00-300.00%
CRM230616C001050002022-12-07 3:54PM EST105.0034.300.000.000.00-100.00%
CRM230616C001100002022-12-07 11:01AM EST110.0031.500.000.000.00-100.00%
CRM230616C001150002022-12-07 12:26PM EST115.0027.100.000.000.00-300.00%
CRM230616C001200002022-12-07 11:41AM EST120.0024.000.000.000.00-400.00%
CRM230616C001250002022-12-07 12:09PM EST125.0021.000.000.000.00-100.00%
CRM230616C001300002022-12-07 3:55PM EST130.0018.340.000.000.00-4000.00%
CRM230616C001350002022-12-07 3:44PM EST135.0015.800.000.000.00-3301.56%
CRM230616C001400002022-12-07 1:49PM EST140.0013.780.000.000.00-603.13%
CRM230616C001450002022-12-07 3:09PM EST145.0011.400.000.000.00-3703.13%
CRM230616C001500002022-12-07 3:55PM EST150.009.620.000.000.00-4203.13%
CRM230616C001550002022-12-07 3:59PM EST155.007.950.000.000.00-2506.25%
CRM230616C001600002022-12-07 3:27PM EST160.006.700.000.000.00-10506.25%
CRM230616C001650002022-12-07 3:30PM EST165.005.600.000.000.00-806.25%
CRM230616C001700002022-12-07 3:59PM EST170.004.510.000.000.00-3106.25%
CRM230616C001750002022-12-07 1:27PM EST175.003.800.000.000.00-1206.25%
CRM230616C001800002022-12-07 3:56PM EST180.003.000.000.000.00-48012.50%
CRM230616C001850002022-12-07 2:36PM EST185.002.400.000.000.00-60012.50%
CRM230616C001900002022-12-07 3:34PM EST190.002.030.000.000.00-45012.50%
CRM230616C001950002022-12-07 10:12AM EST195.001.690.000.000.00-2012.50%
CRM230616C002000002022-12-07 2:20PM EST200.001.310.000.000.00-8012.50%
CRM230616C002100002022-12-07 3:28PM EST210.000.860.000.000.00-26012.50%
CRM230616C002200002022-12-07 10:10AM EST220.000.600.000.000.00-3012.50%
CRM230616C002300002022-12-07 2:02PM EST230.000.440.000.000.00-10012.50%
CRM230616C002400002022-12-07 2:20PM EST240.000.280.000.000.00-5012.50%
CRM230616C002500002022-12-07 9:47AM EST250.000.200.000.000.00-3012.50%
CRM230616C002600002022-12-07 10:29AM EST260.000.160.000.000.00-1025.00%
CRM230616C002700002022-12-02 11:59AM EST270.000.220.000.000.00-10025.00%
CRM230616C002800002022-11-30 2:49PM EST280.000.450.000.000.00-2025.00%
CRM230616C002900002022-12-06 9:30AM EST290.000.120.000.000.00-4025.00%
CRM230616C003000002022-12-05 11:43AM EST300.000.050.000.000.00-8025.00%
CRM230616C003100002022-11-30 2:50PM EST310.000.210.000.000.00-2025.00%
CRM230616C003200002022-12-06 9:30AM EST320.000.070.000.000.00-4025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000700002022-12-07 2:37PM EST70.001.070.000.000.00-38012.50%
CRM230616P000750002022-12-07 11:24AM EST75.001.420.000.000.00-1012.50%
CRM230616P000800002022-12-07 1:05PM EST80.001.820.000.000.00-5012.50%
CRM230616P000850002022-12-07 12:16PM EST85.002.360.000.000.00-3012.50%
CRM230616P000900002022-12-07 9:50AM EST90.002.870.000.000.00-10012.50%
CRM230616P000950002022-12-07 11:21AM EST95.003.740.000.000.00-1012.50%
CRM230616P001000002022-12-07 3:43PM EST100.004.650.000.000.00-1706.25%
CRM230616P001050002022-12-07 2:41PM EST105.005.650.000.000.00-606.25%
CRM230616P001100002022-12-07 3:59PM EST110.007.040.000.000.00-4306.25%
CRM230616P001150002022-12-07 3:59PM EST115.008.520.000.000.00-4303.13%
CRM230616P001200002022-12-07 3:45PM EST120.0010.200.000.000.00-4403.13%
CRM230616P001250002022-12-07 3:59PM EST125.0012.190.000.000.00-1101.56%
CRM230616P001300002022-12-07 3:30PM EST130.0014.200.000.000.00-16300.20%
CRM230616P001350002022-12-07 3:46PM EST135.0016.650.000.000.00-8200.00%
CRM230616P001400002022-12-07 3:36PM EST140.0019.350.000.000.00-6100.00%
CRM230616P001450002022-12-07 3:56PM EST145.0022.500.000.000.00-12500.00%
CRM230616P001500002022-12-07 2:35PM EST150.0025.150.000.000.00-500.00%
CRM230616P001550002022-12-07 12:48PM EST155.0028.850.000.000.00-100.00%
CRM230616P001600002022-12-07 11:16AM EST160.0032.050.000.000.00-300.00%
CRM230616P001650002022-12-06 1:34PM EST165.0035.450.000.000.00-500.00%
CRM230616P001700002022-12-07 1:55PM EST170.0040.650.000.000.00-200.00%
CRM230616P001750002022-12-07 11:42AM EST175.0045.520.000.000.00-1400.00%
CRM230616P001800002022-12-07 12:13PM EST180.0049.740.000.000.00-600.00%
CRM230616P001850002022-12-07 12:13PM EST185.0054.420.000.000.00-100.00%
CRM230616P001900002022-12-07 2:08PM EST190.0059.200.000.000.00-1300.00%
CRM230616P001950002022-12-07 10:34AM EST195.0063.450.000.000.00-100.00%
CRM230616P002000002022-12-07 3:03PM EST200.0069.170.000.000.00-500.00%
CRM230616P002100002022-12-07 10:39AM EST210.0079.000.000.000.00-100.00%
CRM230616P002200002022-12-05 3:08PM EST220.0086.300.000.000.00-300.00%
CRM230616P002300002022-12-07 9:54AM EST230.0098.430.000.000.00-100.00%
CRM230616P002400002022-11-28 2:47PM EST240.0086.400.000.000.00-400.00%
CRM230616P002500002022-12-07 10:53AM EST250.00117.800.000.000.00-100.00%
CRM230616P002600002022-12-07 12:44PM EST260.00129.030.000.000.00-200.00%
CRM230616P002700002022-08-23 9:20AM EST270.0093.20118.65120.400.00-600.00%
CRM230616P002800002022-06-27 11:15AM EST280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 10:27AM EST290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 9:39AM EST300.00128.45152.00153.700.00-100.00%
CRM230616P003100002022-05-02 2:01PM EST310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-10-07 2:45PM EST320.00170.05178.90181.400.00-200.00%