Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.45-0.62 (-0.21%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002024-01-18 10:52AM EDT80.00194.40210.30212.250.00-170309.67%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002023-07-11 12:43PM EDT95.00130.55117.30120.200.00-1220.00%
CRM240621C001000002024-03-11 9:32AM EDT100.00203.61198.20202.100.00-196356.35%
CRM240621C001050002023-11-30 11:58AM EDT105.00143.27159.20162.450.00-5140.00%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002023-11-20 11:30AM EDT120.00108.86146.35148.900.00-1220.00%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-8225156.15%
CRM240621C001300002024-04-17 11:40AM EDT130.00147.00154.15157.650.00-858148.39%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-05-15 9:52AM EDT140.00142.25146.75148.050.00-155130.27%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63141.65142.950.00-1112122.22%
CRM240621C001500002024-04-26 1:08PM EDT150.00126.30136.65137.850.00-1137115.53%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.84131.70133.000.00-1105112.65%
CRM240621C001600002024-05-14 3:47PM EDT160.00117.65126.75127.950.00-1232107.52%
CRM240621C001650002024-05-20 9:40AM EDT165.00122.05121.70122.950.00-1123102.00%
CRM240621C001700002024-05-15 3:37PM EDT170.00118.38116.80117.950.00-142898.14%
CRM240621C001750002024-04-26 1:39PM EDT175.00102.05111.80112.950.00-533893.41%
CRM240621C001800002024-05-16 11:20AM EDT180.00107.00106.85108.050.00-1031390.09%
CRM240621C001850002024-04-25 10:53AM EDT185.0086.20101.70103.000.00-116183.84%
CRM240621C001900002024-05-17 12:08PM EDT190.0097.6596.8598.150.00-137681.86%
CRM240621C001950002024-05-15 1:57PM EDT195.0092.5191.9093.050.00-625077.10%
CRM240621C002000002024-05-16 1:16PM EDT200.0087.4087.0588.150.00-11,27474.54%
CRM240621C002100002024-05-20 2:53PM EDT210.0077.8677.0578.200.00-284166.35%
CRM240621C002200002024-05-20 10:45AM EDT220.0068.1767.2568.450.00-11,55460.47%
CRM240621C002300002024-05-17 3:04PM EDT230.0057.5557.4058.700.00-22,32654.00%
CRM240621C002400002024-05-15 3:32PM EDT240.0049.1047.9548.900.00-41,39751.60%
CRM240621C002500002024-05-20 12:21PM EDT250.0039.1038.6039.40-0.20-0.51%12,02245.51%
CRM240621C002600002024-05-20 11:24AM EDT260.0030.6430.1030.600.00-11,79141.65%
CRM240621C002700002024-05-21 11:57AM EDT270.0022.4722.4522.75-0.08-0.35%22,25339.23%
CRM240621C002800002024-05-21 11:51AM EDT280.0015.9115.7516.00-0.09-0.56%293,19637.40%
CRM240621C002900002024-05-21 11:59AM EDT290.0010.5510.5010.70-0.25-2.31%742,72036.41%
CRM240621C003000002024-05-21 11:51AM EDT300.006.676.606.75-0.03-0.45%265,41535.71%
CRM240621C003100002024-05-21 11:12AM EDT310.003.853.904.05-0.20-4.94%73,05635.33%
CRM240621C003200002024-05-21 11:58AM EDT320.002.232.212.30-0.07-3.04%1212,22435.06%
CRM240621C003300002024-05-21 11:20AM EDT330.001.241.231.28-0.07-5.34%233,08335.14%
CRM240621C003400002024-05-21 10:13AM EDT340.000.600.660.71-0.12-16.67%172935.51%
CRM240621C003500002024-05-21 10:43AM EDT350.000.420.180.42+0.07+20.00%142,09536.43%
CRM240621C003600002024-05-21 9:34AM EDT360.000.280.140.38+0.04+16.67%267439.84%
CRM240621C003700002024-05-20 10:22AM EDT370.000.130.050.320.00-3220742.55%
CRM240621C003800002024-05-15 3:47PM EDT380.000.170.050.280.00-221445.31%
CRM240621C003900002024-05-20 12:18PM EDT390.000.090.040.250.00-39747.95%
CRM240621C004000002024-05-16 1:53PM EDT400.000.250.010.230.00-136050.68%
CRM240621C004100002024-05-17 11:59AM EDT410.000.070.010.220.00-18853.52%
CRM240621C004200002024-05-07 2:50PM EDT420.000.020.010.200.00-104651.66%
CRM240621C004300002024-05-16 9:30AM EDT430.000.200.010.200.00-144154.39%
CRM240621C004400002024-04-09 10:04AM EDT440.000.170.000.210.00-26457.03%
CRM240621C004500002024-04-24 2:41PM EDT450.000.080.000.200.00-124559.28%
CRM240621C004600002024-04-22 9:30AM EDT460.000.070.000.200.00-12461.72%
CRM240621C004700002024-04-15 2:29PM EDT470.000.040.010.240.00-11765.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.100.00-21,585153.52%
CRM240621P000850002024-04-19 3:17PM EDT85.000.030.000.000.00-14950.00%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593150.78%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078141.80%
CRM240621P001000002024-04-19 9:30AM EDT100.000.010.000.150.00-1316132.81%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582133.59%
CRM240621P001100002024-05-16 12:53PM EDT110.000.040.000.130.00-3132119.53%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174116.02%
CRM240621P001200002024-03-08 10:30AM EDT120.000.040.000.230.00-10289116.21%
CRM240621P001250002024-03-04 10:30AM EDT125.000.050.000.240.00-10257111.52%
CRM240621P001300002024-03-15 10:49AM EDT130.000.030.050.190.00-2413106.64%
CRM240621P001350002024-04-29 9:54AM EDT135.000.050.000.000.00-186950.00%
CRM240621P001400002024-04-30 3:14PM EDT140.000.060.000.190.00-139994.73%
CRM240621P001450002024-03-12 11:06AM EDT145.000.190.020.230.00-246093.36%
CRM240621P001500002024-05-21 9:30AM EDT150.000.050.010.100.00-263781.25%
CRM240621P001550002024-04-25 10:08AM EDT155.000.150.010.070.00-378775.00%
CRM240621P001600002024-05-02 3:35PM EDT160.000.070.010.000.00-249559.38%
CRM240621P001650002024-05-15 11:35AM EDT165.000.170.010.200.00-596775.39%
CRM240621P001700002024-05-14 11:03AM EDT170.000.010.010.200.00-142,30671.58%
CRM240621P001750002024-05-14 11:03AM EDT175.000.010.010.040.00-71,40158.59%
CRM240621P001800002024-05-15 12:30PM EDT180.000.040.010.070.00-251,90557.81%
CRM240621P001850002024-05-17 11:27AM EDT185.000.080.010.100.00-11,21056.64%
CRM240621P001900002024-05-21 12:17PM EDT190.000.050.010.130.00-12,53654.88%
CRM240621P001950002024-05-20 10:52AM EDT195.000.030.010.190.00-11,00453.91%
CRM240621P002000002024-05-20 2:34PM EDT200.000.090.010.080.00-552,99949.41%
CRM240621P002100002024-05-20 9:30AM EDT210.000.140.060.300.00-11,26951.86%
CRM240621P002200002024-05-21 9:57AM EDT220.000.290.200.29-0.08-21.62%11,88544.82%
CRM240621P002300002024-05-21 11:31AM EDT230.000.450.280.56+0.03+7.14%22,24842.97%
CRM240621P002400002024-05-21 11:56AM EDT240.000.790.760.81+0.01+1.28%72,19738.87%
CRM240621P002500002024-05-21 12:02PM EDT250.001.491.401.48+0.02+1.36%1333,90436.83%
CRM240621P002600002024-05-21 12:02PM EDT260.002.742.642.74+0.05+1.86%273,46835.38%
CRM240621P002700002024-05-21 11:39AM EDT270.004.754.704.80-0.05-1.04%1314,24533.95%
CRM240621P002800002024-05-21 10:04AM EDT280.008.258.058.20-0.03-0.36%392,15333.29%
CRM240621P002900002024-05-21 9:52AM EDT290.0012.9012.7512.90-0.05-0.39%494432.43%
CRM240621P003000002024-05-21 9:45AM EDT300.0020.5018.7519.10+1.48+7.78%21,43631.87%
CRM240621P003100002024-05-20 3:59PM EDT310.0026.3926.1026.500.00-156331.03%
CRM240621P003200002024-05-16 10:50AM EDT320.0035.0834.1535.300.00-8024432.24%
CRM240621P003300002024-04-15 10:10AM EDT330.0048.3547.6548.800.00-11752.42%
CRM240621P003400002024-05-15 1:12PM EDT340.0054.0552.6053.900.00-1131.20%
CRM240621P003500002024-03-14 9:48AM EDT350.0045.8155.3057.150.00-5100.00%
CRM240621P003600002024-02-26 4:42PM EDT360.0062.8057.7560.650.00-31310.00%
CRM240621P003700002024-02-28 4:45PM EDT370.0073.0067.1070.450.00--00.00%
CRM240621P003800002024-02-27 3:11PM EDT380.0082.4576.6081.000.00--00.00%
CRM240621P003900002024-02-28 3:49PM EDT390.0092.3286.8091.250.00-800.00%
CRM240621P004000002024-03-01 10:34AM EDT400.0088.7596.95101.100.00-100.00%
CRM240621P004300002024-02-09 11:09AM EDT430.00136.73123.20126.450.00--00.00%
CRM240621P004600002024-03-15 10:21AM EDT460.00161.52164.60167.250.00--00.00%