CRM - Salesforce, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-01-31 1:57PM EDT65.00104.70123.60126.000.00-1390.00%
CRM240119C000700002023-02-17 2:24PM EDT70.0097.18115.70120.000.00-21000.00%
CRM240119C000750002023-03-21 11:50AM EDT75.00115.00126.00128.550.00-42990.00%
CRM240119C000800002023-05-17 11:44AM EDT80.00130.65137.50139.250.00-122985.55%
CRM240119C000850002023-03-03 11:00AM EDT85.00108.22116.70120.750.00-21220.00%
CRM240119C000900002023-03-31 12:03PM EDT90.00113.41110.85113.800.00-31550.00%
CRM240119C000950002023-05-11 9:38AM EDT95.00109.40122.90125.200.00-415476.21%
CRM240119C001000002023-05-26 3:25PM EDT100.00119.50118.45120.45+5.00+4.37%882174.17%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.6593.7596.650.00-31880.00%
CRM240119C001100002023-05-11 9:38AM EDT110.0095.55109.55111.050.00-140670.13%
CRM240119C001150002023-05-26 1:24PM EDT115.00105.05104.85106.50+6.75+6.87%388067.83%
CRM240119C001200002023-05-26 9:36AM EDT120.0099.00100.25101.85+6.47+6.99%164665.53%
CRM240119C001250002023-05-24 2:11PM EDT125.0089.9595.7097.250.00-154563.40%
CRM240119C001300002023-05-24 11:06AM EDT130.0084.1591.6092.500.00-268961.74%
CRM240119C001350002023-05-26 10:25AM EDT135.0086.4987.0088.35+4.09+4.96%155660.14%
CRM240119C001400002023-05-26 11:22AM EDT140.0082.8582.4584.15+7.50+9.95%11,73258.45%
CRM240119C001450002023-05-24 1:02PM EDT145.0072.1578.1079.550.00-890556.42%
CRM240119C001500002023-05-26 1:19PM EDT150.0073.7073.7575.20+2.58+3.63%11,48354.67%
CRM240119C001550002023-05-19 12:23PM EDT155.0066.3569.9570.700.00-371253.32%
CRM240119C001600002023-05-26 9:48AM EDT160.0064.4265.7566.40+2.92+4.75%52,90651.64%
CRM240119C001650002023-05-26 3:51PM EDT165.0061.8561.4062.50+7.50+13.80%64,68850.13%
CRM240119C001700002023-05-26 3:13PM EDT170.0058.0557.8058.45+5.36+10.17%11,73049.77%
CRM240119C001750002023-05-26 3:39PM EDT175.0054.1554.0054.50+5.25+10.74%51,09148.35%
CRM240119C001800002023-05-26 3:52PM EDT180.0050.3050.1550.90+4.90+10.79%341,84047.44%
CRM240119C001850002023-05-26 11:59AM EDT185.0046.5046.6047.05+4.65+11.11%91,42245.94%
CRM240119C001900002023-05-26 2:32PM EDT190.0043.3243.0543.75+3.86+9.78%133,98745.24%
CRM240119C001950002023-05-26 2:48PM EDT195.0040.2539.6040.30+5.05+14.35%3121,41344.12%
CRM240119C002000002023-05-26 2:59PM EDT200.0036.7636.4537.00+4.35+13.42%243,88743.09%
CRM240119C002100002023-05-26 3:58PM EDT210.0030.7530.1530.90+2.75+9.82%1402,73641.27%
CRM240119C002200002023-05-26 3:23PM EDT220.0025.3824.8025.40+3.20+14.43%1032,92239.62%
CRM240119C002300002023-05-26 3:22PM EDT230.0020.3320.1520.75+2.83+16.17%1,0703,67038.45%
CRM240119C002400002023-05-26 3:55PM EDT240.0016.2516.1016.60+2.30+16.49%2,0651,91937.23%
CRM240119C002500002023-05-26 3:36PM EDT250.0012.8512.6013.05+2.09+19.42%1112,68236.10%
CRM240119C002600002023-05-26 2:28PM EDT260.0010.009.8010.20+1.67+20.05%592,36835.27%
CRM240119C002700002023-05-26 3:49PM EDT270.007.707.508.00+1.35+21.26%6411,43534.77%
CRM240119C002800002023-05-26 12:26PM EDT280.005.855.756.10+1.06+22.13%1031,39334.10%
CRM240119C002900002023-05-26 3:05PM EDT290.004.554.354.65+0.88+23.98%21966233.62%
CRM240119C003000002023-05-26 3:53PM EDT300.003.403.303.65+0.61+21.86%1001,79533.57%
CRM240119C003100002023-05-26 1:31PM EDT310.002.552.452.78+0.40+18.60%15253833.30%
CRM240119C003200002023-05-26 2:29PM EDT320.002.001.912.06+0.79+65.29%6842032.89%
CRM240119C003300002023-05-26 2:56PM EDT330.001.531.461.61+0.32+26.45%2891,43132.94%
CRM240119C003400002023-05-25 2:51PM EDT340.000.951.111.310.00-620233.25%
CRM240119C003500002023-05-26 2:01PM EDT350.001.000.791.07+0.37+58.73%4360933.57%
CRM240119C003600002023-05-26 2:10PM EDT360.000.720.610.79+0.15+26.32%819633.28%
CRM240119C003700002023-05-24 12:27PM EDT370.000.400.460.730.00-120334.23%
CRM240119C003800002023-05-26 3:10PM EDT380.000.400.410.60+0.12+42.86%621534.50%
CRM240119C003900002023-05-19 3:59PM EDT390.000.230.260.500.00-133034.82%
CRM240119C004000002023-05-26 2:05PM EDT400.000.290.260.35+0.06+26.09%5192534.28%
CRM240119C004100002023-03-22 9:43AM EDT410.000.200.060.190.00-26032.76%
CRM240119C004200002023-05-18 10:40AM EDT420.000.120.090.330.00-118236.21%
CRM240119C004300002023-04-05 3:27PM EDT430.000.100.020.180.00-14034.60%
CRM240119C004400002023-05-01 12:37PM EDT440.000.090.040.200.00-14135.99%
CRM240119C004500002023-05-10 11:07AM EDT450.000.130.040.190.00-125636.72%
CRM240119C004600002023-05-26 10:54AM EDT460.000.080.040.120.00-13,01735.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-05-22 11:12AM EDT65.000.140.050.250.00-2046161.62%
CRM240119P000700002023-05-26 10:33AM EDT70.000.160.150.27-0.04-20.00%391660.50%
CRM240119P000750002023-05-26 3:04PM EDT75.000.200.090.69-0.24-54.55%28862.06%
CRM240119P000800002023-05-26 12:13PM EDT80.000.280.200.34-0.08-22.22%184455.52%
CRM240119P000850002023-05-25 11:47AM EDT85.000.400.270.450.00-1233554.54%
CRM240119P000900002023-05-26 1:36PM EDT90.000.470.420.47-0.10-17.54%1269153.08%
CRM240119P000950002023-05-19 9:41AM EDT95.000.570.420.600.00-12,03851.15%
CRM240119P001000002023-05-26 10:47AM EDT100.000.680.630.74+0.01+1.49%64,71850.66%
CRM240119P001050002023-05-04 3:21PM EDT105.001.610.700.960.00-51,17350.75%
CRM240119P001100002023-05-26 2:03PM EDT110.001.050.901.16+0.03+2.94%21,14949.61%
CRM240119P001150002023-05-26 1:34PM EDT115.001.261.111.32-0.02-1.56%52,45148.00%
CRM240119P001200002023-05-26 3:14PM EDT120.001.551.451.64-0.17-9.88%142,69647.34%
CRM240119P001250002023-05-26 12:15PM EDT125.001.801.651.80-0.22-10.89%22,97945.48%
CRM240119P001300002023-05-26 3:51PM EDT130.002.132.042.17-0.31-12.70%492,87644.69%
CRM240119P001350002023-05-26 1:08PM EDT135.002.492.402.52-0.08-3.11%113,05043.57%
CRM240119P001400002023-05-26 3:13PM EDT140.002.852.853.00-0.46-13.90%2515,12842.80%
CRM240119P001450002023-05-26 11:41AM EDT145.003.303.253.50-0.65-16.46%83,12241.88%
CRM240119P001500002023-05-26 2:23PM EDT150.004.033.854.00-0.42-9.44%344,36640.77%
CRM240119P001550002023-05-26 3:05PM EDT155.004.554.504.70-0.60-11.65%122,62040.09%
CRM240119P001600002023-05-26 2:46PM EDT160.005.355.105.35-0.60-10.08%22,53139.05%
CRM240119P001650002023-05-26 3:07PM EDT165.006.056.006.15-0.75-11.03%2,0535,11438.21%
CRM240119P001700002023-05-26 3:06PM EDT170.006.906.807.05-0.50-6.76%1172,91637.39%
CRM240119P001750002023-05-26 3:19PM EDT175.007.907.858.05-1.00-11.24%762,17036.58%
CRM240119P001800002023-05-26 3:47PM EDT180.009.068.859.20-0.79-8.02%262,58135.85%
CRM240119P001850002023-05-26 3:12PM EDT185.0010.2510.1010.40-1.00-8.89%851,41035.00%
CRM240119P001900002023-05-26 3:47PM EDT190.0011.6311.5511.80-1.32-10.19%202,81134.30%
CRM240119P001950002023-05-26 3:05PM EDT195.0013.1013.0513.40-0.65-4.73%5683,04733.69%
CRM240119P002000002023-05-26 11:26AM EDT200.0014.6214.5515.05-1.48-9.19%483,86932.93%
CRM240119P002100002023-05-26 3:32PM EDT210.0018.7018.4018.95-1.80-8.78%191,58531.63%
CRM240119P002200002023-05-26 3:46PM EDT220.0023.0022.8023.45-2.30-9.09%241,99730.22%
CRM240119P002300002023-05-26 3:52PM EDT230.0028.4028.0528.65-2.35-7.64%271,49928.80%
CRM240119P002400002023-05-26 3:30PM EDT240.0034.3034.0534.80-4.05-10.56%760727.68%
CRM240119P002500002023-05-26 3:29PM EDT250.0040.9540.7041.65-2.95-6.72%511026.51%
CRM240119P002600002023-05-24 1:20PM EDT260.0049.2048.0549.25-4.09-7.67%112825.43%
CRM240119P002700002023-05-26 3:16PM EDT270.0056.7056.2557.45-5.35-8.62%135424.30%
CRM240119P002800002023-05-25 3:33PM EDT280.0065.8564.9066.45-4.60-6.53%108823.98%
CRM240119P002900002023-05-25 3:21PM EDT290.0079.7574.5075.900.00-8010024.24%
CRM240119P003000002023-03-02 3:02PM EDT300.00112.3099.30100.950.00-3356.54%
CRM240119P003100002023-04-24 10:55AM EDT310.00114.02101.80103.650.00-2047.82%
CRM240119P003200002023-05-26 3:18PM EDT320.00104.80103.65105.30-5.00-4.55%434026.91%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-10086.31%
CRM240119P003400002023-05-26 3:18PM EDT340.00124.80123.75125.35-4.75-3.67%311530.46%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-5093.70%
CRM240119P003600002023-05-26 3:18PM EDT360.00144.80143.70145.35-5.10-3.40%121033.45%
CRM240119P003700002023-02-22 4:54PM EDT370.00207.13178.00181.850.00-11088.96%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-1253.83%
CRM240119P003900002023-02-14 12:20PM EDT390.00219.57200.75204.500.00--097.16%
CRM240119P004000002023-01-25 4:41PM EDT400.00243.92235.95239.650.00-40136.22%
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%
CRM240119P004300002023-02-06 11:28AM EDT430.00260.54246.45249.700.00-20112.74%
CRM240119P004400002023-05-16 10:40AM EDT440.00234.45222.85226.400.00-2050.00%
CRM240119P004500002023-02-09 3:13PM EDT450.00277.65274.80278.700.00-40128.97%
CRM240119P004600002023-04-21 11:29AM EDT460.00262.15247.30251.600.00-2063.87%