Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.61+0.93 (+0.33%)
At close: 04:00PM EDT
285.98 +0.37 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719C001600002024-05-09 9:42AM EDT160.00114.00125.05128.300.00-101279.39%
CRM240719C001750002024-02-28 3:37PM EDT175.00128.12126.70131.200.00--4157.57%
CRM240719C001800002024-04-04 1:52PM EDT180.00126.0294.8096.450.00-330.00%
CRM240719C001850002024-04-15 1:37PM EDT185.0093.28103.70104.650.00-1281.68%
CRM240719C001900002024-05-17 12:03PM EDT190.0098.5095.4598.40+2.97+3.11%11461.26%
CRM240719C001950002024-05-15 1:57PM EDT195.0093.3590.5093.500.00-61058.66%
CRM240719C002000002024-05-07 10:32AM EDT200.0080.3086.6087.850.00-1357.29%
CRM240719C002100002024-05-15 1:57PM EDT210.0078.7376.8078.100.00-6952.43%
CRM240719C002200002024-05-07 10:11AM EDT220.0059.9467.1569.150.00-12650.12%
CRM240719C002300002024-04-22 9:43AM EDT230.0051.3557.6558.950.00-1547.27%
CRM240719C002400002024-05-14 3:53PM EDT240.0041.6548.4050.450.00-13746.09%
CRM240719C002500002024-05-15 3:17PM EDT250.0041.8039.6040.700.00-145939.60%
CRM240719C002600002024-05-17 2:04PM EDT260.0032.2231.5032.50-1.03-3.10%780737.19%
CRM240719C002700002024-05-17 1:13PM EDT270.0025.6024.1025.15+0.10+0.39%236735.41%
CRM240719C002800002024-05-17 3:36PM EDT280.0018.7018.0519.30+0.20+1.08%811,93635.17%
CRM240719C002900002024-05-17 3:34PM EDT290.0013.4012.9513.25+0.14+1.06%891,18132.45%
CRM240719C003000002024-05-17 3:32PM EDT300.009.258.859.20-0.55-5.61%1981,06231.87%
CRM240719C003100002024-05-17 3:10PM EDT310.006.055.806.00-0.05-0.82%1042,66831.03%
CRM240719C003200002024-05-17 3:49PM EDT320.003.893.653.85-0.42-9.74%1811,67130.71%
CRM240719C003300002024-05-17 12:29PM EDT330.002.642.222.42+0.09+3.53%31,16630.59%
CRM240719C003400002024-05-16 1:22PM EDT340.001.651.351.49+0.06+3.77%223030.57%
CRM240719C003500002024-05-17 3:21PM EDT350.000.900.810.92-0.08-8.16%232930.74%
CRM240719C003600002024-05-17 10:02AM EDT360.000.620.330.70+0.12+24.00%216032.23%
CRM240719C003700002024-05-16 2:57PM EDT370.000.400.160.48-0.05-11.11%29032.96%
CRM240719C003800002024-05-17 10:01AM EDT380.000.290.100.32-0.07-19.44%22133.50%
CRM240719C003900002024-05-17 12:47PM EDT390.000.170.070.30-0.09-34.62%23235.65%
CRM240719C004000002024-05-17 11:53AM EDT400.000.170.050.35-0.03-15.00%28638.92%
CRM240719C004100002024-05-17 11:49AM EDT410.000.130.030.32-0.05-27.78%25640.75%
CRM240719C004200002024-05-17 11:50AM EDT420.000.150.030.29+0.05+50.00%21442.43%
CRM240719C004300002024-05-17 11:52AM EDT430.000.080.000.24-0.02-20.00%211143.46%
CRM240719C004400002024-05-14 3:40PM EDT440.000.070.000.260.00-25446.00%
CRM240719C004500002024-05-03 10:01AM EDT450.000.110.020.180.00-21,05845.85%
CRM240719C004600002024-04-15 10:38AM EDT460.000.030.010.230.00-31649.17%
CRM240719C004700002024-04-08 11:14AM EDT470.000.120.010.230.00-22851.03%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719P001400002024-03-26 1:05PM EDT140.000.070.000.260.00-1370.31%
CRM240719P001450002024-05-02 3:01PM EDT145.000.070.000.260.00-2867.09%
CRM240719P001500002024-05-14 12:13PM EDT150.000.120.000.270.00-2764.26%
CRM240719P001550002024-05-02 2:12PM EDT155.000.120.000.270.00-21161.23%
CRM240719P001600002024-05-03 3:35PM EDT160.000.170.010.280.00-21558.89%
CRM240719P001650002024-05-14 3:39PM EDT165.000.050.010.280.00-22055.96%
CRM240719P001700002024-05-14 3:28PM EDT170.000.120.000.290.00-26453.22%
CRM240719P001750002024-05-14 3:25PM EDT175.000.150.000.300.00-21450.68%
CRM240719P001800002024-05-17 9:42AM EDT180.000.100.030.12+0.02+25.00%210146.78%
CRM240719P001850002024-05-14 3:10PM EDT185.000.150.040.330.00-2850.73%
CRM240719P001900002024-05-15 2:41PM EDT190.000.170.050.350.00-23748.39%
CRM240719P001950002024-05-14 3:26PM EDT195.000.340.070.390.00-21746.48%
CRM240719P002000002024-05-15 3:49PM EDT200.000.310.090.350.00-27043.02%
CRM240719P002100002024-05-15 10:09AM EDT210.000.480.170.490.00-26040.04%
CRM240719P002200002024-05-15 10:09AM EDT220.000.780.370.700.00-215337.23%
CRM240719P002300002024-05-16 10:21AM EDT230.001.000.780.950.00-554034.03%
CRM240719P002400002024-05-17 1:21PM EDT240.001.521.361.61-0.09-5.59%61,05732.57%
CRM240719P002500002024-05-17 3:55PM EDT250.002.632.592.72-0.11-4.01%571,06031.40%
CRM240719P002600002024-05-17 1:58PM EDT260.004.204.304.45-0.20-4.55%1471,23430.33%
CRM240719P002700002024-05-17 3:49PM EDT270.007.056.857.10-0.50-6.62%1861,06729.57%
CRM240719P002800002024-05-17 3:55PM EDT280.0010.6610.5510.85-0.10-0.93%771,65128.99%
CRM240719P002900002024-05-17 3:36PM EDT290.0015.2515.4015.90-0.20-1.29%3455928.75%
CRM240719P003000002024-05-17 1:12PM EDT300.0020.8521.2521.90-1.50-6.71%560228.08%
CRM240719P003100002024-05-15 1:45PM EDT310.0027.9028.2029.250.00-631528.12%
CRM240719P003200002024-05-09 3:24PM EDT320.0045.8536.1537.350.00-114527.93%
CRM240719P003300002024-05-15 3:07PM EDT330.0044.5043.9046.200.00-138528.14%
CRM240719P003400002024-05-13 2:06PM EDT340.0063.6554.1055.550.00-33628.82%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9577.3581.600.00-15075.48%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-04-15 3:15PM EDT370.0097.6581.8083.050.00-23000.00%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%