Singapore markets close in 59 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.02+0.36 (+0.14%)
At close: 04:00PM EST
251.30 +0.28 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002023-11-16 10:52AM EST80.00143.050.000.000.00-100.00%
CRM240621C000850002023-07-11 11:40AM EST85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 10:07AM EST90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002023-07-11 11:43AM EST95.00130.55117.30120.200.00-1220.00%
CRM240621C001000002023-12-04 12:39PM EST100.00155.000.000.000.00-200.00%
CRM240621C001050002023-11-30 10:58AM EST105.00143.270.000.000.00-500.00%
CRM240621C001100002023-08-30 2:59PM EST110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 10:12AM EST115.00114.5092.6594.450.00-120.00%
CRM240621C001200002023-11-20 10:30AM EST120.00108.860.000.000.00-100.00%
CRM240621C001250002023-08-23 1:55PM EST125.0092.5087.7089.400.00-22220.00%
CRM240621C001300002023-12-01 3:00PM EST130.00135.360.000.000.00-200.00%
CRM240621C001350002023-10-23 2:48PM EST135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002023-10-31 2:58PM EST140.0069.05115.40117.350.00-15567.15%
CRM240621C001450002023-11-17 1:54PM EST145.0082.700.000.000.00-100.00%
CRM240621C001500002023-11-30 9:55AM EST150.00104.410.000.000.00-100.00%
CRM240621C001550002023-11-30 3:40PM EST155.00100.100.000.000.00-800.00%
CRM240621C001600002023-11-21 10:25AM EST160.0072.150.000.000.00-100.00%
CRM240621C001650002023-11-30 10:15AM EST165.0087.730.000.000.00-100.00%
CRM240621C001700002023-12-01 10:36AM EST170.0094.320.000.000.00-200.00%
CRM240621C001750002023-11-16 2:54PM EST175.0055.900.000.000.00-900.00%
CRM240621C001800002023-12-01 10:33AM EST180.0085.000.000.000.00-100.00%
CRM240621C001850002023-12-01 1:05PM EST185.0084.350.000.000.00-200.00%
CRM240621C001900002023-12-04 3:46PM EST190.0069.550.000.000.00-100.00%
CRM240621C001950002023-11-30 9:58AM EST195.0062.250.000.000.00-300.00%
CRM240621C002000002023-12-05 12:58PM EST200.0059.200.000.000.00-600.00%
CRM240621C002100002023-12-05 3:41PM EST210.0052.570.000.000.00-200.00%
CRM240621C002200002023-12-05 9:30AM EST220.0043.740.000.000.00-100.00%
CRM240621C002300002023-12-05 3:41PM EST230.0037.550.000.000.00-200.00%
CRM240621C002400002023-12-05 10:35AM EST240.0031.070.000.000.00-900.00%
CRM240621C002500002023-12-05 3:49PM EST250.0025.450.000.000.00-4300.00%
CRM240621C002600002023-12-05 3:48PM EST260.0020.470.000.000.00-3001.56%
CRM240621C002700002023-12-05 2:16PM EST270.0015.300.000.000.00-601.56%
CRM240621C002800002023-12-05 3:19PM EST280.0012.000.000.000.00-3603.13%
CRM240621C002900002023-12-05 3:21PM EST290.009.150.000.000.00-3203.13%
CRM240621C003000002023-12-05 3:52PM EST300.007.150.000.000.00-6006.25%
CRM240621C003100002023-12-05 1:26PM EST310.005.000.000.000.00-306.25%
CRM240621C003200002023-12-05 10:06AM EST320.003.900.000.000.00-706.25%
CRM240621C003300002023-12-05 3:54PM EST330.002.940.000.000.00-706.25%
CRM240621C003400002023-12-05 12:43PM EST340.002.010.000.000.00-2806.25%
CRM240621C003500002023-12-05 3:37PM EST350.001.600.000.000.00-3006.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002023-11-30 9:30AM EST80.000.050.000.000.00-1025.00%
CRM240621P000850002023-11-09 11:07AM EST85.000.190.000.000.00-2025.00%
CRM240621P000900002023-11-27 10:15AM EST90.000.140.000.000.00-4025.00%
CRM240621P000950002023-11-27 11:01AM EST95.000.110.000.000.00-2025.00%
CRM240621P001000002023-11-28 2:38PM EST100.000.140.000.000.00-2025.00%
CRM240621P001050002023-11-30 9:54AM EST105.000.150.000.000.00-15025.00%
CRM240621P001100002023-12-01 10:10AM EST110.000.100.000.000.00-1025.00%
CRM240621P001150002023-12-05 10:42AM EST115.000.170.000.000.00-2025.00%
CRM240621P001200002023-12-01 10:31AM EST120.000.160.000.000.00-1025.00%
CRM240621P001250002023-11-30 10:12AM EST125.000.260.000.000.00-2025.00%
CRM240621P001300002023-11-30 2:45PM EST130.000.360.000.000.00-3012.50%
CRM240621P001350002023-11-30 3:43PM EST135.000.390.000.000.00-1012.50%
CRM240621P001400002023-12-05 1:19PM EST140.000.550.000.000.00-15012.50%
CRM240621P001450002023-12-04 9:34AM EST145.000.520.000.000.00-3012.50%
CRM240621P001500002023-12-05 11:52AM EST150.000.770.000.000.00-105012.50%
CRM240621P001550002023-12-01 12:08PM EST155.000.660.000.000.00-13012.50%
CRM240621P001600002023-12-05 1:28PM EST160.001.100.000.000.00-33012.50%
CRM240621P001650002023-12-04 9:59AM EST165.001.110.000.000.00-3012.50%
CRM240621P001700002023-12-04 3:29PM EST170.001.550.000.000.00-5012.50%
CRM240621P001750002023-12-05 3:01PM EST175.001.840.000.000.00-60012.50%
CRM240621P001800002023-12-05 1:45PM EST180.002.220.000.000.00-14012.50%
CRM240621P001850002023-12-04 3:15PM EST185.002.570.000.000.00-706.25%
CRM240621P001900002023-12-05 3:00PM EST190.002.970.000.000.00-1006.25%
CRM240621P001950002023-12-05 3:47PM EST195.003.400.000.000.00-1306.25%
CRM240621P002000002023-12-05 3:01PM EST200.004.110.000.000.00-1306.25%
CRM240621P002100002023-12-05 3:50PM EST210.005.450.000.000.00-606.25%
CRM240621P002200002023-12-04 3:44PM EST220.007.650.000.000.00-4103.13%
CRM240621P002300002023-12-05 2:34PM EST230.0010.290.000.000.00-103.13%
CRM240621P002400002023-12-05 10:15AM EST240.0013.600.000.000.00-9001.56%
CRM240621P002500002023-12-05 3:16PM EST250.0017.450.000.000.00-8000.20%
CRM240621P002600002023-12-05 3:16PM EST260.0022.360.000.000.00-4000.00%
CRM240621P002700002023-12-01 1:53PM EST270.0022.690.000.000.00-900.00%
CRM240621P002800002023-12-01 2:52PM EST280.0028.240.000.000.00-2200.00%
CRM240621P002900002023-12-05 9:49AM EST290.0042.950.000.000.00-200.00%
CRM240621P003000002023-12-05 9:49AM EST300.0051.200.000.000.00-200.00%
CRM240621P003100002023-12-05 9:57AM EST310.0060.680.000.000.00-200.00%
CRM240621P003200002023-08-31 8:39AM EST320.0093.45116.35118.250.00-1095.14%
CRM240621P003300002023-08-31 8:40AM EST330.00103.40126.20128.400.00-1098.34%
CRM240621P003400002023-08-31 8:41AM EST340.00114.40135.80138.150.00-10100.93%