Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
292.80-0.85 (-0.29%)
At close: 04:00PM EST
292.77 -0.03 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240419C001000002024-01-19 12:10PM EST100.00178.78189.90191.600.00-110.00%
CRM240419C001050002023-10-03 2:44PM EST105.0098.02104.90106.900.00-110.00%
CRM240419C001200002023-10-23 2:28PM EST120.0086.65105.75107.700.00--20.00%
CRM240419C001250002023-10-25 12:55PM EST125.0075.65101.70103.100.00--00.00%
CRM240419C001350002023-10-23 1:27PM EST135.0073.4091.2593.250.00--10.00%
CRM240419C001400002024-02-06 2:48PM EST140.00146.21153.05154.900.00-13104.76%
CRM240419C001450002024-02-21 9:30AM EST145.00137.25148.25149.950.00-110102.22%
CRM240419C001500002023-10-27 10:36AM EST150.0055.1577.4579.900.00-100.00%
CRM240419C001550002024-02-05 10:30AM EST155.00130.30138.20140.000.00-1293.65%
CRM240419C001600002024-02-13 10:24AM EST160.00122.60132.10135.100.00-2581.98%
CRM240419C001650002024-02-21 10:32AM EST165.00117.08128.30130.150.00-13587.13%
CRM240419C001700002024-01-18 1:26PM EST170.00105.91120.65122.350.00-1210.00%
CRM240419C001750002024-02-23 10:41AM EST175.00120.83117.25120.30+12.95+12.00%11473.78%
CRM240419C001800002024-02-16 12:38PM EST180.00113.10113.50115.350.00-1577.77%
CRM240419C001850002024-02-16 11:18AM EST185.00107.66108.65110.400.00-22675.02%
CRM240419C001900002024-02-21 9:46AM EST190.0091.05103.65105.500.00-12671.83%
CRM240419C001950002024-01-24 3:46PM EST195.0086.1598.80100.550.00-116669.08%
CRM240419C002000002024-02-23 1:33PM EST200.0095.0093.9095.65+11.70+14.05%39666.32%
CRM240419C002100002024-02-23 10:22AM EST210.0086.0484.0585.90+2.42+2.89%129060.78%
CRM240419C002200002024-02-15 10:52AM EST220.0073.2973.3076.200.00-129652.49%
CRM240419C002300002024-02-23 12:22PM EST230.0065.7665.1066.60+7.28+12.45%1031752.00%
CRM240419C002400002024-02-23 9:56AM EST240.0058.6555.6057.35+1.08+1.88%183551.44%
CRM240419C002500002024-02-23 3:10PM EST250.0046.9547.0547.80-0.66-1.39%21,27645.67%
CRM240419C002600002024-02-23 3:56PM EST260.0039.4138.6539.20+0.21+0.54%102,87242.49%
CRM240419C002700002024-02-23 3:56PM EST270.0031.5030.8531.25-0.04-0.13%251,27839.95%
CRM240419C002800002024-02-23 12:22PM EST280.0023.9623.9024.15-0.54-2.20%3198638.00%
CRM240419C002900002024-02-23 3:34PM EST290.0017.8718.0018.10-0.73-3.92%1053,10336.62%
CRM240419C003000002024-02-23 3:56PM EST300.0013.5013.1013.30-0.01-0.07%1272,83835.98%
CRM240419C003100002024-02-23 3:23PM EST310.009.129.309.50-0.68-6.94%1372,71935.52%
CRM240419C003200002024-02-23 3:45PM EST320.006.606.506.65-0.20-2.94%11264735.30%
CRM240419C003300002024-02-23 3:31PM EST330.004.284.454.60-0.37-7.96%11428935.32%
CRM240419C003400002024-02-23 2:23PM EST340.002.993.003.15-0.26-8.00%11025035.47%
CRM240419C003500002024-02-23 3:09PM EST350.001.991.992.10-0.14-6.57%3696635.51%
CRM240419C003600002024-02-23 10:00AM EST360.001.491.351.44+0.02+1.36%12935.95%
CRM240419C003700002024-02-23 9:30AM EST370.001.190.910.97+0.22+22.68%13736.27%
CRM240419C003800002024-02-23 11:24AM EST380.000.580.580.67-0.08-12.12%1436.79%
CRM240419C003900002024-02-20 11:44AM EST390.000.320.390.480.00-2937.53%
CRM240419C004000002024-02-23 3:38PM EST400.000.310.260.34+0.04+14.81%31638.14%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240419P001000002024-02-02 11:58AM EST100.000.050.000.040.00-17890.63%
CRM240419P001050002023-11-14 10:35AM EST105.000.170.000.210.00-21101.37%
CRM240419P001100002023-11-27 10:03AM EST110.000.120.000.360.00-1521103.13%
CRM240419P001150002024-02-23 2:31PM EST115.000.020.000.08-0.02-50.00%31783.98%
CRM240419P001200002023-11-30 2:19PM EST120.000.100.000.190.00-51487.89%
CRM240419P001250002023-11-29 11:56AM EST125.000.150.000.200.00-210084.57%
CRM240419P001300002024-01-31 11:31AM EST130.000.050.000.040.00-19369.14%
CRM240419P001350002024-02-20 1:16PM EST135.000.030.000.040.00-1566.02%
CRM240419P001400002024-01-29 3:44PM EST140.000.040.000.180.00-66873.05%
CRM240419P001450002024-01-31 11:11AM EST145.000.040.010.190.00-22470.70%
CRM240419P001500002024-02-05 12:59PM EST150.000.040.010.190.00-48467.48%
CRM240419P001550002024-01-08 3:23PM EST155.000.130.020.240.00-230366.41%
CRM240419P001600002024-02-23 2:34PM EST160.000.090.020.15-0.03-25.00%21,54260.35%
CRM240419P001650002024-02-21 2:50PM EST165.000.150.030.220.00-26560.06%
CRM240419P001700002024-02-23 10:59AM EST170.000.140.050.14-0.04-22.22%264255.47%
CRM240419P001750002024-02-22 9:30AM EST175.000.150.050.150.00-115353.03%
CRM240419P001800002024-02-14 3:47PM EST180.000.250.060.280.00-9033253.71%
CRM240419P001850002024-02-23 2:29PM EST185.000.170.080.320.00-628352.10%
CRM240419P001900002024-02-23 2:31PM EST190.000.210.180.25-0.11-34.38%140850.88%
CRM240419P001950002024-02-23 2:34PM EST195.000.260.230.30-0.01-3.70%131649.46%
CRM240419P002000002024-02-23 3:22PM EST200.000.300.260.34-0.02-6.25%51,19647.63%
CRM240419P002100002024-02-23 3:06PM EST210.000.470.450.50-0.04-7.84%1446445.00%
CRM240419P002200002024-02-23 10:13AM EST220.000.670.680.73-0.08-10.67%141842.41%
CRM240419P002300002024-02-23 12:32PM EST230.001.091.061.24-0.03-2.68%91,37841.24%
CRM240419P002400002024-02-23 1:54PM EST240.001.661.651.75-0.02-1.19%569938.53%
CRM240419P002500002024-02-23 3:52PM EST250.002.582.552.77+0.02+0.78%861,26637.15%
CRM240419P002600002024-02-23 3:52PM EST260.003.933.954.20-0.04-1.01%2171,87335.57%
CRM240419P002700002024-02-23 2:54PM EST270.006.026.006.20+0.04+0.67%22596133.95%
CRM240419P002800002024-02-23 3:39PM EST280.008.969.009.15+0.07+0.79%17060932.81%
CRM240419P002900002024-02-23 3:15PM EST290.0013.2513.0013.25+0.25+1.92%1191,18832.11%
CRM240419P003000002024-02-23 1:21PM EST300.0018.0118.2018.50+0.21+1.18%148231.59%
CRM240419P003100002024-02-23 11:14AM EST310.0025.4524.6024.90+1.40+5.82%65131.31%
CRM240419P003200002024-02-22 10:07AM EST320.0032.5031.7533.350.00-11034.01%
CRM240419P003300002024-02-22 11:43AM EST330.0039.8539.8540.900.00-1332.54%
CRM240419P003400002024-02-22 10:07AM EST340.0049.4948.1049.400.00-1131.81%