Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.78-0.42 (-0.21%)
At close: 04:00PM EDT
203.01 +0.23 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-09-15 1:19PM EDT65.00151.00137.30140.600.00-115118.07%
CRM240119C000700002023-09-25 12:05PM EDT70.00136.88132.60135.700.00-1103114.36%
CRM240119C000750002023-09-25 12:05PM EDT75.00131.99127.45130.800.00-1300107.13%
CRM240119C000800002023-09-08 11:02AM EDT80.00145.00123.45125.900.00-1226108.33%
CRM240119C000850002023-07-07 12:32PM EDT85.00128.65131.05132.650.00-2123187.81%
CRM240119C000900002023-09-07 10:15AM EDT90.00132.63112.80116.100.00-115693.43%
CRM240119C000950002023-06-13 12:41PM EDT95.00117.50137.05139.000.00-1154246.63%
CRM240119C001000002023-09-12 11:57AM EDT100.00125.70103.00106.300.00-575784.84%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.6593.7596.650.00-31880.00%
CRM240119C001100002023-09-26 1:15PM EDT110.0095.1693.4596.550.00-140278.08%
CRM240119C001150002023-07-19 11:18AM EDT115.00125.0592.2094.450.00-187994.93%
CRM240119C001200002023-09-27 10:48AM EDT120.0085.4083.5086.850.00-263970.07%
CRM240119C001250002023-09-08 9:37AM EDT125.00101.3778.9581.750.00-552966.81%
CRM240119C001300002023-09-19 12:11PM EDT130.0080.0574.1077.05-6.36-7.36%564963.88%
CRM240119C001350002023-09-05 11:52AM EDT135.0087.1369.0571.850.00-155958.81%
CRM240119C001400002023-09-07 1:16PM EDT140.0085.0065.0566.650.00-31,68556.93%
CRM240119C001450002023-09-26 11:01AM EDT145.0062.7360.4062.100.00-289954.82%
CRM240119C001500002023-09-28 12:32PM EDT150.0058.5656.0056.950.00-41,43751.73%
CRM240119C001550002023-09-28 1:51PM EDT155.0053.1051.4052.350.00-265251.31%
CRM240119C001600002023-09-28 10:28AM EDT160.0046.1046.8547.800.00-102,86048.80%
CRM240119C001650002023-09-28 10:58AM EDT165.0042.7942.6043.450.00-14,57846.83%
CRM240119C001700002023-09-28 3:43PM EDT170.0038.6937.9039.150.00-111,63544.77%
CRM240119C001750002023-09-29 10:58AM EDT175.0036.8534.0534.70+1.95+5.59%41,11742.02%
CRM240119C001800002023-09-28 12:43PM EDT180.0032.5030.1530.600.00-611,80240.05%
CRM240119C001850002023-09-27 3:17PM EDT185.0029.9526.3026.85+2.70+9.91%21,26038.67%
CRM240119C001900002023-09-29 3:49PM EDT190.0023.2022.8523.20+0.28+1.22%43,83237.11%
CRM240119C001950002023-09-29 3:50PM EDT195.0019.9719.6519.90-0.53-2.59%61,39235.94%
CRM240119C002000002023-09-29 3:48PM EDT200.0016.7716.6016.85-0.08-0.47%193,98134.85%
CRM240119C002100002023-09-29 3:52PM EDT210.0011.7511.4511.60-0.09-0.76%1513,66032.93%
CRM240119C002200002023-09-29 3:54PM EDT220.007.507.507.60-0.15-1.96%407,32731.50%
CRM240119C002300002023-09-29 3:36PM EDT230.004.804.654.80-0.18-3.61%2675,16530.60%
CRM240119C002400002023-09-29 3:56PM EDT240.002.792.792.92-0.25-8.22%394,92429.97%
CRM240119C002500002023-09-29 3:57PM EDT250.001.691.651.75-0.13-7.14%103,75529.68%
CRM240119C002600002023-09-29 2:32PM EDT260.001.050.941.05-0.03-2.78%73,00629.66%
CRM240119C002700002023-09-28 3:22PM EDT270.000.680.570.620.00-172,34029.69%
CRM240119C002800002023-09-29 1:27PM EDT280.000.400.340.40-0.05-11.11%232,06230.25%
CRM240119C002900002023-09-29 3:15PM EDT290.000.240.220.25-0.08-25.00%285230.62%
CRM240119C003000002023-09-27 2:37PM EDT300.000.170.140.17-0.02-10.53%53,04131.30%
CRM240119C003100002023-09-26 9:30AM EDT310.000.120.090.12-0.03-20.00%157832.03%
CRM240119C003200002023-09-27 2:19PM EDT320.000.100.060.090.00-21,15233.01%
CRM240119C003300002023-09-19 10:12AM EDT330.000.120.040.070.00-2002,19533.89%
CRM240119C003400002023-09-25 11:34AM EDT340.000.060.010.050.00-162034.47%
CRM240119C003500002023-09-27 9:50AM EDT350.000.040.000.070.00-174737.50%
CRM240119C003600002023-09-21 10:58AM EDT360.000.050.010.060.00-11,01638.48%
CRM240119C003700002023-09-29 10:33AM EDT370.000.030.000.04+0.01+50.00%124238.48%
CRM240119C003800002023-09-11 9:55AM EDT380.000.100.000.110.00-224544.34%
CRM240119C003900002023-08-31 12:58PM EDT390.000.080.000.080.00-1132844.43%
CRM240119C004000002023-09-26 12:00PM EDT400.000.020.000.100.00-194246.97%
CRM240119C004100002023-08-31 11:32AM EDT410.000.070.000.100.00-35948.44%
CRM240119C004200002023-09-20 12:31PM EDT420.000.040.000.100.00-219149.90%
CRM240119C004300002023-08-09 11:04AM EDT430.000.110.010.070.00-24149.41%
CRM240119C004400002023-09-12 2:33PM EDT440.000.030.000.090.00-34552.05%
CRM240119C004500002023-09-20 12:15PM EDT450.000.010.000.090.00-125353.32%
CRM240119C004600002023-09-27 2:19PM EDT460.000.030.010.090.00-53,51251.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-09-22 10:40AM EDT65.000.100.000.030.00-12,50067.97%
CRM240119P000700002023-09-28 10:11AM EDT70.000.020.000.020.00-101,87361.72%
CRM240119P000750002023-09-11 9:58AM EDT75.000.010.000.030.00-21,04860.16%
CRM240119P000800002023-09-13 10:48AM EDT80.000.020.000.030.00-11,81556.25%
CRM240119P000850002023-09-06 10:24AM EDT85.000.110.000.030.00-135652.73%
CRM240119P000900002023-09-29 11:50AM EDT90.000.030.010.04-0.02-40.00%177951.95%
CRM240119P000950002023-09-29 10:07AM EDT95.000.040.030.09-0.01-20.00%11,98552.93%
CRM240119P001000002023-09-22 10:57AM EDT100.000.050.040.110.00-1454,60950.98%
CRM240119P001050002023-09-13 11:44AM EDT105.000.040.020.090.00-51,26448.63%
CRM240119P001100002023-09-28 2:31PM EDT110.000.130.050.190.00-21,40650.00%
CRM240119P001150002023-09-27 10:11AM EDT115.000.150.100.170.00-22,72946.00%
CRM240119P001200002023-09-21 10:33AM EDT120.000.180.190.220.00-12,71344.43%
CRM240119P001250002023-09-26 3:59PM EDT125.000.330.200.290.00-73,10743.12%
CRM240119P001300002023-09-29 10:32AM EDT130.000.310.350.39-0.10-24.39%303,84341.94%
CRM240119P001350002023-09-26 10:14AM EDT135.000.500.460.510.00-102,92340.67%
CRM240119P001400002023-09-29 9:43AM EDT140.000.530.620.66-0.13-19.70%915,18039.43%
CRM240119P001450002023-09-28 12:32PM EDT145.000.780.750.870.00-43,15438.38%
CRM240119P001500002023-09-29 9:39AM EDT150.000.921.041.13-0.11-10.68%14,13237.28%
CRM240119P001550002023-09-29 12:03PM EDT155.001.221.351.44-0.33-21.29%103,41236.11%
CRM240119P001600002023-09-29 3:51PM EDT160.001.761.741.84-0.20-10.20%64,47835.02%
CRM240119P001650002023-09-29 3:58PM EDT165.002.302.122.34+0.02+0.88%28,42033.97%
CRM240119P001700002023-09-29 3:13PM EDT170.002.782.793.05-0.47-14.46%83,33633.29%
CRM240119P001750002023-09-29 3:26PM EDT175.003.573.603.75-0.33-8.46%83,16032.01%
CRM240119P001800002023-09-29 3:13PM EDT180.004.454.504.70+0.05+1.14%124,08631.07%
CRM240119P001850002023-09-29 3:13PM EDT185.005.555.655.85-0.65-10.48%92,62530.13%
CRM240119P001900002023-09-29 3:29PM EDT190.006.977.057.20+0.01+0.14%3114,07629.14%
CRM240119P001950002023-09-29 3:27PM EDT195.008.658.658.85-0.15-1.70%313,17028.27%
CRM240119P002000002023-09-29 3:53PM EDT200.0010.5610.6010.75-0.09-0.85%1576,95327.32%
CRM240119P002100002023-09-29 3:48PM EDT210.0015.4915.4015.60-0.21-1.34%5813,16025.66%
CRM240119P002200002023-09-29 2:23PM EDT220.0021.2521.5521.80-0.50-2.30%7055,77123.99%
CRM240119P002300002023-09-28 9:33AM EDT230.0031.3728.8529.500.00-23,04922.92%
CRM240119P002400002023-09-27 10:47AM EDT240.0037.7037.4538.050.00-31,05321.06%
CRM240119P002500002023-09-27 2:45PM EDT250.0047.0946.6048.100.00-1613025.11%
CRM240119P002600002023-09-28 9:42AM EDT260.0059.5056.4058.000.00-1427.88%
CRM240119P002700002023-09-18 12:46PM EDT270.0055.0766.6568.150.00-2032.22%
CRM240119P002800002023-09-25 3:13PM EDT280.0074.6576.1578.650.00-336038.66%
CRM240119P002900002023-09-25 3:13PM EDT290.0084.6886.1088.500.00-536040.77%
CRM240119P003000002023-06-12 1:20PM EDT300.0081.4871.5073.950.00-200.00%
CRM240119P003100002023-06-13 1:37PM EDT310.00101.3078.7580.450.00-200.00%
CRM240119P003200002023-08-25 2:26PM EDT320.00109.89112.60114.400.00-200.00%
CRM240119P003300002023-08-29 11:28AM EDT330.00119.27126.00127.300.00-2034.86%
CRM240119P003400002023-07-06 3:04PM EDT340.00128.90124.45126.500.00-3300.00%
CRM240119P003500002023-06-14 3:37PM EDT350.00140.30120.00121.700.00-1500.00%
CRM240119P003600002023-07-06 3:04PM EDT360.00150.15144.65146.300.00-1700.00%
CRM240119P003700002023-06-12 1:18PM EDT370.00151.50141.50143.800.00-2200.00%
CRM240119P003800002023-06-13 1:35PM EDT380.00171.26148.85150.650.00-200.00%
CRM240119P003900002023-06-12 1:19PM EDT390.00171.66161.55164.000.00-200.00%
CRM240119P004000002023-07-12 3:01PM EDT400.00173.04189.85192.300.00-200.00%
CRM240119P004100002023-06-12 1:25PM EDT410.00191.78181.00184.150.00-1200.00%
CRM240119P004200002023-06-12 1:20PM EDT420.00201.27190.90194.250.00-2200.00%
CRM240119P004300002023-06-12 1:28PM EDT430.00211.52200.85204.300.00-1200.00%
CRM240119P004400002023-06-12 1:51PM EDT440.00222.21210.75214.400.00-2200.00%
CRM240119P004500002023-08-10 1:46PM EDT450.00242.70223.70226.100.00-100.00%
CRM240119P004600002023-08-10 3:56PM EDT460.00251.50234.35236.000.00-1000.00%