Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.10+2.64 (+1.63%)
At close: 04:00PM EDT
165.15 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000800002022-05-27 11:21AM EDT80.0091.2592.0093.90+2.45+2.76%4659.92%
CRM240119C000900002022-05-16 10:19AM EDT90.0085.9783.6085.850.00-34356.62%
CRM240119C000950002022-05-27 9:50AM EDT95.0079.0079.8081.80+6.40+8.82%24755.30%
CRM240119C001000002022-05-27 3:59PM EDT100.0077.5075.9078.10+7.10+10.09%46554.17%
CRM240119C001050002022-05-24 9:52AM EDT105.0066.3071.8574.200.00-45252.57%
CRM240119C001100002022-05-25 11:20AM EDT110.0065.0068.3570.550.00-55251.68%
CRM240119C001150002022-05-18 12:17PM EDT115.0061.7264.7066.900.00-213650.52%
CRM240119C001200002022-05-27 3:40PM EDT120.0061.8061.3563.35+1.45+2.40%16551.26%
CRM240119C001250002022-05-19 9:57AM EDT125.0054.6558.1059.950.00-33550.24%
CRM240119C001300002022-05-26 2:46PM EDT130.0054.5054.5056.650.00-18349.27%
CRM240119C001350002022-05-27 3:08PM EDT135.0052.3051.4553.35+3.27+6.67%16848.20%
CRM240119C001400002022-05-24 1:08PM EDT140.0042.9548.5050.500.00-25547.68%
CRM240119C001450002022-05-26 2:06PM EDT145.0045.0045.5047.250.00-315946.49%
CRM240119C001500002022-05-25 10:04AM EDT150.0041.9042.7544.200.00-333045.48%
CRM240119C001550002022-05-26 10:06AM EDT155.0038.6439.9041.350.00-19244.63%
CRM240119C001600002022-05-27 2:01PM EDT160.0037.5037.1038.85+0.65+1.76%21,69644.13%
CRM240119C001650002022-05-26 3:40PM EDT165.0034.3234.7536.250.00-120343.38%
CRM240119C001700002022-05-27 2:50PM EDT170.0032.6032.7534.10-0.01-0.03%6937443.09%
CRM240119C001750002022-05-27 10:42AM EDT175.0029.3530.0032.00+0.30+1.03%320142.73%
CRM240119C001800002022-05-25 11:51AM EDT180.0026.2028.0029.450.00-128941.73%
CRM240119C001850002022-05-27 2:04PM EDT185.0026.2325.8027.85+0.43+1.67%1058241.76%
CRM240119C001900002022-05-27 11:23AM EDT190.0024.0524.3525.85-0.15-0.62%31,48441.21%
CRM240119C001950002022-05-26 3:40PM EDT195.0021.8222.4524.050.00-11,56540.79%
CRM240119C002000002022-05-27 3:59PM EDT200.0021.4619.1522.05+0.76+3.67%1486040.04%
CRM240119C002100002022-05-26 11:21AM EDT210.0018.0017.6019.200.00-2058839.60%
CRM240119C002200002022-05-27 12:00PM EDT220.0015.3514.9516.80+0.09+0.59%255339.35%
CRM240119C002300002022-05-27 1:52PM EDT230.0013.0013.0514.050.00-270438.30%
CRM240119C002400002022-05-27 12:00PM EDT240.0011.3010.9512.20+0.30+2.73%2154338.07%
CRM240119C002500002022-05-27 9:30AM EDT250.009.629.4510.35+0.22+2.34%31,54937.52%
CRM240119C002600002022-05-27 1:24PM EDT260.007.908.008.85+0.25+3.27%241,22337.16%
CRM240119C002700002022-05-27 1:57PM EDT270.006.956.657.65+0.45+6.92%154936.98%
CRM240119C002800002022-05-26 12:04PM EDT280.005.605.856.500.00-363236.63%
CRM240119C002900002022-05-27 9:30AM EDT290.005.094.955.25+0.29+6.04%126335.80%
CRM240119C003000002022-05-27 1:07PM EDT300.004.204.304.85+0.20+5.00%61,24236.37%
CRM240119C003100002022-05-19 1:52PM EDT310.003.502.844.250.00-319236.39%
CRM240119C003200002022-05-24 11:20AM EDT320.002.562.823.700.00-720536.35%
CRM240119C003300002022-05-23 2:17PM EDT330.002.752.473.300.00-1815636.50%
CRM240119C003400002022-05-09 2:08PM EDT340.003.682.102.870.00-4416936.43%
CRM240119C003500002022-05-27 2:29PM EDT350.002.001.552.690.00-358336.95%
CRM240119C003600002022-05-12 10:09AM EDT360.002.501.532.420.00-113537.10%
CRM240119C003700002022-05-04 3:39PM EDT370.003.441.252.130.00-67537.09%
CRM240119C003800002022-05-24 12:58PM EDT380.001.601.151.820.00-113836.86%
CRM240119C003900002022-04-29 11:02AM EDT390.002.651.031.780.00-530537.56%
CRM240119C004000002022-05-25 11:18AM EDT400.001.201.001.69-0.05-4.00%51,03938.01%
CRM240119C004100002022-05-26 1:59PM EDT410.001.100.411.570.00-13138.31%
CRM240119C004200002022-04-29 12:07PM EDT420.001.900.351.460.00-1116738.57%
CRM240119C004300002022-05-13 3:38PM EDT430.001.400.701.490.00-3939.45%
CRM240119C004400002022-05-04 3:39PM EDT440.001.730.701.270.00-105639.11%
CRM240119C004500002022-05-23 9:30AM EDT450.001.300.621.200.00-518839.43%
CRM240119C004600002022-05-27 1:47PM EDT460.000.770.600.92-0.21-21.43%425838.48%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000900002022-05-19 1:22PM EDT90.006.485.156.500.00-31048.70%
CRM240119P000950002022-05-23 10:45AM EDT95.007.415.906.700.00-10010745.86%
CRM240119P001000002022-05-20 10:32AM EDT100.008.087.107.450.00-15444.43%
CRM240119P001050002022-05-18 12:25PM EDT105.009.257.908.400.00-1443.36%
CRM240119P001100002022-05-27 11:57AM EDT110.009.509.009.60-2.00-17.39%225542.66%
CRM240119P001150002022-05-13 3:17PM EDT115.0011.0510.1510.800.00-1946641.79%
CRM240119P001200002022-05-24 9:40AM EDT120.0013.8811.5011.900.00-23940.61%
CRM240119P001250002022-05-27 3:54PM EDT125.0013.2012.8513.30-0.40-2.94%291939.82%
CRM240119P001300002022-05-27 11:04AM EDT130.0015.4014.3514.80-1.67-9.78%141339.04%
CRM240119P001350002022-05-19 10:38AM EDT135.0018.9815.9516.700.00-272338.72%
CRM240119P001400002022-05-24 10:56AM EDT140.0021.6917.6518.700.00-230338.35%
CRM240119P001450002022-05-18 3:28PM EDT145.0023.5519.5520.600.00-2645337.69%
CRM240119P001500002022-05-27 9:44AM EDT150.0022.7219.3022.35-3.38-12.95%11,05736.69%
CRM240119P001550002022-05-20 2:43PM EDT155.0028.2023.3524.500.00-1428136.08%
CRM240119P001600002022-05-27 12:06PM EDT160.0026.5025.0026.90-2.41-8.34%176135.64%
CRM240119P001650002022-05-26 10:15AM EDT165.0030.1027.6529.20-0.82-2.65%557734.93%
CRM240119P001700002022-05-26 10:20AM EDT170.0033.2930.5031.650.00-245434.26%
CRM240119P001750002022-05-27 12:38PM EDT175.0034.5033.4034.30-2.49-6.73%51,07333.70%
CRM240119P001800002022-05-27 12:38PM EDT180.0037.2836.2037.10-0.29-0.77%558233.17%
CRM240119P001850002022-05-18 12:10PM EDT185.0042.9039.0540.000.00-1054232.62%
CRM240119P001900002022-05-26 3:50PM EDT190.0043.1041.6543.250.00-256632.35%
CRM240119P001950002022-05-23 9:47AM EDT195.0049.9544.1546.450.00-444531.88%
CRM240119P002000002022-05-24 9:52AM EDT200.0055.7048.2049.650.00-31,50331.27%
CRM240119P002100002022-05-26 12:54PM EDT210.0057.0355.6056.700.00-152130.44%
CRM240119P002200002022-05-19 10:34AM EDT220.0068.9562.9564.150.00-297529.57%
CRM240119P002300002022-05-26 12:27PM EDT230.0073.5370.6572.100.00-11,30328.86%
CRM240119P002400002022-05-27 1:58PM EDT240.0080.0778.6080.30-3.48-4.17%1536527.98%
CRM240119P002500002022-05-26 12:20PM EDT250.0091.0587.3089.000.00-169827.41%
CRM240119P002600002022-05-26 11:48AM EDT260.00100.6296.1597.850.00-313026.61%
CRM240119P002700002022-05-18 1:21PM EDT270.00113.69105.40106.700.00-139925.06%
CRM240119P002800002022-05-05 9:30AM EDT280.00118.00114.25116.500.00-411525.76%
CRM240119P002900002022-05-05 12:54PM EDT290.00120.40123.85126.300.00-211126.33%
CRM240119P003000002022-05-20 10:35AM EDT300.00142.55133.95136.300.00-15727.51%
CRM240119P003100002022-05-10 1:29PM EDT310.00144.00143.80146.350.00-21728.83%
CRM240119P003200002022-05-06 9:59AM EDT320.00154.44153.90156.400.00-47430.10%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15163.45166.750.00-101032.42%
CRM240119P003400002022-04-07 11:10AM EDT340.00141.23168.15172.100.00-1180.00%
CRM240119P003500002022-02-28 12:11PM EDT350.00142.70134.35138.000.00-1450.00%
CRM240119P003600002021-12-03 12:14PM EDT360.00120.80114.60119.000.00-2100.00%
CRM240119P003700002021-12-01 10:58AM EDT370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-04-26 11:04AM EDT400.00232.10235.20239.600.00-2947.06%
CRM240119P004100002022-02-17 12:17PM EDT410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 11:02AM EDT420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 10:46AM EDT430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 10:49AM EDT440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 10:08AM EDT450.00287.00282.65287.10+6.95+2.48%1044.03%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-1053.54%