Singapore markets open in 6 hours 56 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.45+0.19 (+0.10%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002023-03-01 3:01PM EDT80.0093.70116.50119.300.00-23071.44%
CRM240621C000850002023-03-21 12:37PM EDT85.00108.60112.00114.850.00-21369.00%
CRM240621C000900002023-03-08 2:20PM EDT90.00101.53107.50110.500.00-21166.76%
CRM240621C000950002023-02-13 3:00PM EDT95.0086.0093.5596.700.00-21829.18%
CRM240621C001000002023-03-08 2:28PM EDT100.0092.9599.00101.850.00-21663.08%
CRM240621C001050002023-03-21 12:38PM EDT105.0091.3594.5597.600.00-2861.05%
CRM240621C001100002023-03-02 11:03AM EDT110.0088.0090.5093.300.00-3859.43%
CRM240621C001150002023-03-21 12:36PM EDT115.0083.1086.5089.150.00-2357.99%
CRM240621C001200002023-03-09 12:02PM EDT120.0075.8282.5084.950.00-21756.43%
CRM240621C001250002023-03-28 10:12AM EDT125.0079.1578.8080.10+0.75+0.96%2611454.49%
CRM240621C001300002023-03-21 1:00PM EDT130.0071.3074.8576.650.00-21553.60%
CRM240621C001350002023-03-16 11:25AM EDT135.0067.3071.0572.550.00-21252.16%
CRM240621C001400002023-03-17 9:30AM EDT140.0064.0067.7068.500.00-14851.08%
CRM240621C001450002023-03-21 1:30PM EDT145.0059.9363.6564.900.00-43550.71%
CRM240621C001500002023-03-27 11:07AM EDT150.0059.0860.3061.450.00-22149.81%
CRM240621C001550002023-03-21 1:29PM EDT155.0052.9456.7557.950.00-27148.73%
CRM240621C001600002023-03-27 12:53PM EDT160.0053.6453.4054.450.00-415647.57%
CRM240621C001650002023-03-06 11:49AM EDT165.0048.5450.2050.950.00-27646.33%
CRM240621C001700002023-03-23 11:21AM EDT170.0045.6546.9047.950.00-128945.67%
CRM240621C001750002023-03-13 3:24PM EDT175.0033.3543.9044.850.00-15544.77%
CRM240621C001800002023-03-22 2:16PM EDT180.0040.3941.0542.000.00-23544.08%
CRM240621C001850002023-03-28 10:34AM EDT185.0038.3038.0038.90+4.40+12.98%12942.98%
CRM240621C001900002023-03-28 11:26AM EDT190.0036.2035.3536.20+3.60+11.04%28042.27%
CRM240621C001950002023-03-21 1:10PM EDT195.0030.3233.0033.700.00-28841.68%
CRM240621C002000002023-03-28 12:22PM EDT200.0031.2230.3531.25+0.82+2.70%122141.04%
CRM240621C002100002023-03-15 3:17PM EDT210.0021.3026.1026.800.00-716139.96%
CRM240621C002200002023-03-27 1:31PM EDT220.0022.6822.0522.700.00-2713938.83%
CRM240621C002300002023-03-24 3:40PM EDT230.0018.4018.7019.100.00-1316437.85%
CRM240621C002400002023-03-27 12:53PM EDT240.0015.7415.5516.050.00-621437.07%
CRM240621C002500002023-03-28 12:22PM EDT250.0013.3212.9513.40+1.77+15.32%16136.37%
CRM240621C002600002023-03-27 9:30AM EDT260.0011.2510.7511.200.00-2531035.84%
CRM240621C002800002023-03-23 10:21AM EDT280.006.907.307.750.00-3434.96%
CRM240621C002900002023-03-16 1:47PM EDT290.005.755.856.400.00-7734.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002023-03-21 2:29PM EDT80.001.300.921.500.00-13848.83%
CRM240621P000850002023-02-27 12:50PM EDT85.002.461.161.660.00-1346.81%
CRM240621P000900002023-03-22 9:30AM EDT90.002.001.472.220.00-51046.95%
CRM240621P000950002023-03-27 2:38PM EDT95.002.231.842.770.00-2546.54%
CRM240621P001000002023-03-27 3:29PM EDT100.002.632.472.750.00-874143.58%
CRM240621P001050002023-03-24 9:54AM EDT105.003.552.943.200.00-1642.54%
CRM240621P001100002023-03-16 1:46PM EDT110.004.053.453.750.00-106741.69%
CRM240621P001150002023-03-16 12:16PM EDT115.004.804.104.400.00-23140.97%
CRM240621P001200002023-03-21 2:36PM EDT120.005.254.755.000.00-1539.93%
CRM240621P001250002023-03-22 3:05PM EDT125.006.075.505.800.00-6939.25%
CRM240621P001300002023-03-24 3:14PM EDT130.007.056.306.600.00-110438.40%
CRM240621P001350002023-03-15 10:53AM EDT135.009.407.207.500.00-11237.61%
CRM240621P001400002023-03-24 9:39AM EDT140.009.258.308.500.00-216636.86%
CRM240621P001450002023-03-14 2:11PM EDT145.0010.959.259.600.00-110936.13%
CRM240621P001500002023-03-21 3:18PM EDT150.0011.2510.3510.900.00-120735.58%
CRM240621P001550002023-03-28 11:55AM EDT155.0011.8511.8012.10-0.62-4.97%1525134.71%
CRM240621P001600002023-03-27 9:30AM EDT160.0013.9213.1513.500.00-27134.00%
CRM240621P001650002023-03-28 1:11PM EDT165.0014.6114.5515.10-0.88-5.68%1524533.42%
CRM240621P001700002023-03-27 3:07PM EDT170.0016.7316.1516.700.00-10425232.67%
CRM240621P001750002023-03-22 1:32PM EDT175.0019.1518.1018.550.00-995332.11%
CRM240621P001800002023-03-27 1:10PM EDT180.0020.2019.9520.400.00-1010531.38%
CRM240621P001850002023-03-24 1:33PM EDT185.0023.4021.9022.450.00-15130.74%
CRM240621P001900002023-03-21 2:27PM EDT190.0025.6923.9024.700.00-39030.18%
CRM240621P001950002023-03-24 1:36PM EDT195.0028.6126.2527.050.00-24029.57%
CRM240621P002000002023-03-24 1:33PM EDT200.0031.4029.0029.350.00-178928.73%
CRM240621P002100002023-03-27 11:05AM EDT210.0035.4534.3034.850.00-219627.60%
CRM240621P002200002023-03-03 10:40AM EDT220.0041.3540.1540.900.00-217326.40%
CRM240621P002300002023-03-21 12:43PM EDT230.0050.3546.7547.600.00-415725.26%
CRM240621P002400002023-03-27 11:05AM EDT240.0055.4053.8054.700.00-237923.80%
CRM240621P002500002023-03-20 11:09AM EDT250.0068.1161.4562.550.00-226322.55%
CRM240621P002600002023-03-16 12:41PM EDT260.0074.9869.8571.100.00-2221.62%
CRM240621P002800002023-03-17 1:53PM EDT280.0094.1988.0089.500.00-3220.26%