Singapore markets open in 4 hours 35 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.74-1.18 (-0.88%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000700002022-12-06 10:07AM EST70.0068.4069.3070.30-12.10-15.03%87068.75%
CRM240119C000750002022-11-18 3:31PM EST75.0080.5565.2066.150.00-17216666.22%
CRM240119C000800002022-12-05 2:22PM EST80.0062.3061.1562.100.00-321263.84%
CRM240119C000850002022-12-01 3:49PM EST85.0070.0057.4558.100.00-110961.96%
CRM240119C000900002022-12-05 2:57PM EST90.0054.5553.5554.250.00-1015159.85%
CRM240119C000950002022-11-22 1:10PM EST95.0064.8549.7550.550.00-113157.93%
CRM240119C001000002022-12-06 10:06AM EST100.0045.0046.1546.90-2.00-4.26%150056.16%
CRM240119C001050002022-12-02 12:42PM EST105.0051.8542.7543.300.00-110854.51%
CRM240119C001100002022-12-06 3:07PM EST110.0039.9739.5540.00-0.38-0.94%225253.23%
CRM240119C001150002022-12-06 9:58AM EST115.0036.4036.4036.85-2.15-5.58%163951.94%
CRM240119C001200002022-12-06 2:42PM EST120.0033.0833.3033.80-1.02-2.99%152150.59%
CRM240119C001250002022-12-05 2:42PM EST125.0030.7530.4030.95-0.20-0.65%428649.95%
CRM240119C001300002022-12-06 12:07PM EST130.0028.4527.8028.25-0.15-0.52%1544648.88%
CRM240119C001350002022-12-06 2:41PM EST135.0024.8425.0525.70-1.19-4.57%5146447.87%
CRM240119C001400002022-12-06 1:56PM EST140.0022.8022.5523.25-0.80-3.39%281,65246.82%
CRM240119C001450002022-12-06 2:23PM EST145.0020.5520.7021.10-0.45-2.14%2385346.09%
CRM240119C001500002022-12-06 2:28PM EST150.0018.5518.6019.00-0.70-3.64%5067845.22%
CRM240119C001550002022-12-06 2:08PM EST155.0016.7016.7017.10-0.15-0.89%11828844.49%
CRM240119C001600002022-12-06 2:39PM EST160.0014.6515.0515.25-0.86-5.54%232,19843.63%
CRM240119C001650002022-12-06 2:02PM EST165.0013.2513.4013.70-0.55-3.99%2373443.10%
CRM240119C001700002022-12-06 1:31PM EST170.0011.7011.9012.25-0.60-4.88%577842.54%
CRM240119C001750002022-12-06 2:18PM EST175.0010.6010.6510.80-0.36-3.28%1685941.77%
CRM240119C001800002022-12-06 2:21PM EST180.009.309.509.70-0.40-4.12%3378941.48%
CRM240119C001850002022-12-06 12:51PM EST185.008.378.408.65-0.33-3.79%151,34041.09%
CRM240119C001900002022-12-06 1:57PM EST190.007.457.457.60-0.08-1.06%232,03640.52%
CRM240119C001950002022-12-06 11:25AM EST195.006.856.606.800.00-331,66940.29%
CRM240119C002000002022-12-06 2:53PM EST200.005.865.806.05-0.09-1.51%671,49640.01%
CRM240119C002100002022-12-06 1:34PM EST210.004.484.504.75-0.12-2.61%2556439.44%
CRM240119C002200002022-12-06 1:32PM EST220.003.493.503.70-0.16-4.38%61,27438.90%
CRM240119C002300002022-12-06 3:04PM EST230.002.852.612.96+0.05+1.79%101,16338.73%
CRM240119C002400002022-12-06 12:59PM EST240.002.162.082.34-0.08-3.57%983338.46%
CRM240119C002500002022-12-06 1:39PM EST250.001.701.651.86-0.08-4.49%42,22738.29%
CRM240119C002600002022-12-06 2:31PM EST260.001.351.331.50-0.02-1.46%41,82438.25%
CRM240119C002700002022-12-05 3:34PM EST270.001.101.051.200.00-1201,40538.14%
CRM240119C002800002022-12-06 2:35PM EST280.000.900.850.96+0.02+2.27%321,19138.04%
CRM240119C002900002022-12-05 12:58PM EST290.000.780.701.01-0.02-2.50%160139.75%
CRM240119C003000002022-12-06 2:31PM EST300.000.600.500.71-0.03-4.76%61,58938.72%
CRM240119C003100002022-12-06 2:31PM EST310.000.500.300.74-0.20-28.57%224040.21%
CRM240119C003200002022-12-05 3:35PM EST320.000.420.000.650.00-2235640.55%
CRM240119C003300002022-12-05 12:52PM EST330.000.400.250.560.00-223340.75%
CRM240119C003400002022-12-05 10:00AM EST340.000.400.200.480.00-217440.87%
CRM240119C003500002022-12-05 2:10PM EST350.000.330.000.330.00-275439.82%
CRM240119C003600002022-12-02 9:30AM EST360.000.400.000.430.00-216442.21%
CRM240119C003700002022-12-01 1:32PM EST370.000.450.200.400.00-4215142.73%
CRM240119C003800002022-12-06 1:07PM EST380.000.190.120.36-0.01-5.00%6018043.02%
CRM240119C003900002022-12-06 11:45AM EST390.000.200.050.240.00-130141.72%
CRM240119C004000002022-12-05 9:30AM EST400.000.200.100.200.00-11,22441.65%
CRM240119C004100002022-12-06 2:58PM EST410.000.150.040.30-0.02-11.76%15744.48%
CRM240119C004200002022-12-06 1:52PM EST420.000.130.070.17+0.01+8.33%216842.38%
CRM240119C004300002022-12-06 2:30PM EST430.000.100.020.18-0.03-23.08%63843.36%
CRM240119C004400002022-11-30 2:51PM EST440.000.220.020.270.00-24446.14%
CRM240119C004500002022-12-06 1:52PM EST450.000.100.020.21-0.10-50.00%222445.51%
CRM240119C004600002022-12-06 9:52AM EST460.000.080.030.19-0.02-20.00%837545.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000700002022-12-06 2:18PM EST70.002.442.332.50+0.03+1.24%4664848.63%
CRM240119P000750002022-12-06 1:58PM EST75.003.052.943.10+0.05+1.67%363547.25%
CRM240119P000800002022-12-05 11:19AM EST80.003.103.653.850.00-161946.16%
CRM240119P000850002022-12-06 10:07AM EST85.004.784.454.65+1.08+29.19%25344.87%
CRM240119P000900002022-12-05 2:06PM EST90.005.405.355.550.00-55943.59%
CRM240119P000950002022-12-06 11:03AM EST95.006.656.356.60+0.25+3.91%101,02742.45%
CRM240119P001000002022-12-06 10:11AM EST100.008.007.507.75+0.35+4.58%91,46641.26%
CRM240119P001050002022-12-06 10:44AM EST105.009.208.859.05+1.20+15.00%17840.13%
CRM240119P001100002022-12-06 2:46PM EST110.0010.6510.3010.55+0.40+3.90%3769739.16%
CRM240119P001150002022-12-06 2:06PM EST115.0012.2211.9512.25+0.27+2.26%58297338.28%
CRM240119P001200002022-12-06 1:27PM EST120.0014.1513.7014.00+0.50+3.66%1836437.19%
CRM240119P001250002022-12-06 2:18PM EST125.0016.0015.7016.00+1.00+6.67%5641,47936.27%
CRM240119P001300002022-12-06 3:08PM EST130.0018.1017.8518.10+0.30+1.69%1691,56135.22%
CRM240119P001350002022-12-06 2:22PM EST135.0020.6020.2020.50+0.46+2.28%1013,02734.39%
CRM240119P001400002022-12-06 2:35PM EST140.0023.2522.6522.90+0.54+2.38%2832,85233.24%
CRM240119P001450002022-12-06 2:32PM EST145.0026.0325.4025.70+2.73+11.72%131,32032.47%
CRM240119P001500002022-12-06 3:09PM EST150.0028.3128.4028.60+0.21+0.75%102,05031.53%
CRM240119P001550002022-12-06 2:19PM EST155.0031.7531.3531.65+5.35+20.27%21,24130.50%
CRM240119P001600002022-12-06 1:34PM EST160.0035.3534.6534.90+0.98+2.85%51,53829.48%
CRM240119P001650002022-12-06 11:00AM EST165.0038.6038.0538.40+0.43+1.13%11,79228.56%
CRM240119P001700002022-12-06 2:11PM EST170.0042.3541.6542.05+0.87+2.10%21,28627.53%
CRM240119P001750002022-12-06 1:25PM EST175.0046.3545.3546.00+8.94+23.90%171,49926.77%
CRM240119P001800002022-12-06 9:33AM EST180.0049.5049.4050.25+6.65+15.52%31,30526.39%
CRM240119P001850002022-12-06 3:01PM EST185.0053.8553.4554.60+2.21+4.28%595825.93%
CRM240119P001900002022-12-06 3:09PM EST190.0058.2057.7058.50+7.85+15.59%191,06723.26%
CRM240119P001950002022-12-05 1:18PM EST195.0060.0562.1563.100.00-136622.52%
CRM240119P002000002022-12-06 1:26PM EST200.0067.8366.7067.85+0.53+0.79%71,54122.12%
CRM240119P002100002022-12-06 2:21PM EST210.0077.1076.3577.35+0.94+1.23%181,56818.75%
CRM240119P002200002022-12-06 2:38PM EST220.0087.6386.3087.30+1.51+1.75%31,56419.09%
CRM240119P002300002022-12-05 9:30AM EST230.0086.9796.2597.600.00-131725.57%
CRM240119P002400002022-12-06 10:54AM EST240.00106.70106.25107.80+0.25+0.23%37629.10%
CRM240119P002500002022-12-02 10:09AM EST250.00105.20116.05117.300.00-12523.29%
CRM240119P002600002022-12-06 11:35AM EST260.00126.69126.25127.65+0.51+0.40%1030.69%
CRM240119P002700002022-11-07 2:32PM EST270.00126.25136.30138.050.00-2035.66%
CRM240119P002800002022-11-23 3:29PM EST280.00128.45146.25147.300.00-1307226.95%
CRM240119P002900002022-12-02 3:40PM EST290.00144.75156.35157.700.00-9010335.23%
CRM240119P003000002022-08-31 10:38AM EST300.00142.74151.35153.800.00-240.00%
CRM240119P003100002022-08-29 8:55AM EST310.00145.65160.65163.950.00-200.00%
CRM240119P003200002022-11-23 3:29PM EST320.00166.70184.95188.700.00-724046.56%
CRM240119P003300002022-05-26 2:59PM EST330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-11-23 3:37PM EST340.00189.60205.05207.850.00-291542.55%
CRM240119P003500002022-07-01 9:24AM EST350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 2:50PM EST360.00205.30213.70217.250.00-10100.00%
CRM240119P003700002021-12-01 9:58AM EST370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 10:43AM EST380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-10-28 11:39AM EST400.00238.15245.20247.750.00-100.00%
CRM240119P004100002022-02-17 11:17AM EST410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 10:02AM EST420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 9:46AM EST430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 9:49AM EST440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 9:08AM EST450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-10-07 2:44PM EST460.00310.00318.20322.150.00-200.00%