Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.72+2.96 (+1.04%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816C001400002024-04-23 12:44PM EDT140.00136.08147.05148.150.00-121278.10%
CRM240816C001500002024-05-07 1:48PM EDT150.00130.34137.25138.400.00--174.34%
CRM240816C001550002024-05-14 12:42PM EDT155.00122.15132.30133.350.00-11071.02%
CRM240816C001650002024-02-22 11:30AM EDT165.00132.73144.50148.150.00-12165.33%
CRM240816C001700002024-03-05 2:09PM EDT170.00133.70125.30129.650.00-23112.28%
CRM240816C001750002024-03-11 11:50AM EDT175.00133.48127.20128.950.00-12127.05%
CRM240816C001800002024-04-08 1:46PM EDT180.00125.71100.15103.300.00-130.00%
CRM240816C001850002024-05-17 12:03PM EDT185.00104.38101.75103.950.00-16853.24%
CRM240816C001900002024-05-09 10:41AM EDT190.0087.4297.9099.100.00-1855.58%
CRM240816C001950002024-01-19 1:53PM EDT195.0091.19101.35103.100.00-1789.29%
CRM240816C002000002024-01-08 3:11PM EDT200.0069.7095.7097.450.00-4383.09%
CRM240816C002100002024-05-20 2:53PM EDT210.0080.1478.6079.600.00-2950.09%
CRM240816C002200002024-04-19 10:38AM EDT220.0057.6767.5570.800.00-12149.12%
CRM240816C002300002024-05-20 10:38AM EDT230.0061.6559.2560.650.00-16142.51%
CRM240816C002400002024-05-17 1:36PM EDT240.0052.2350.9051.750.00-15739.99%
CRM240816C002500002024-05-17 11:07AM EDT250.0043.0042.4043.200.00-565037.62%
CRM240816C002600002024-05-16 10:32AM EDT260.0035.7034.2535.050.00-2068435.25%
CRM240816C002700002024-05-16 10:08AM EDT270.0028.1027.0527.850.00-128233.77%
CRM240816C002800002024-05-21 3:14PM EDT280.0021.4520.8021.50+1.25+6.19%61,41332.54%
CRM240816C002900002024-05-21 3:56PM EDT290.0014.9115.8516.250.00-201,40131.79%
CRM240816C003000002024-05-21 3:08PM EDT300.0010.8511.6511.900.00-1,0781,98431.10%
CRM240816C003100002024-05-21 3:42PM EDT310.007.658.258.550.00-2593530.71%
CRM240816C003200002024-05-22 9:48AM EDT320.005.955.655.90+0.75+14.42%21,85130.19%
CRM240816C003300002024-05-22 9:30AM EDT330.003.953.804.00-0.15-3.66%3150429.88%
CRM240816C003400002024-05-21 11:52AM EDT340.002.722.462.710.00-1711529.84%
CRM240816C003500002024-05-20 3:34PM EDT350.001.701.661.860.00-331030.05%
CRM240816C003600002024-05-21 3:14PM EDT360.000.981.001.240.00-519530.13%
CRM240816C003700002024-05-21 2:00PM EDT370.000.780.650.850.00-295830.45%
CRM240816C003800002024-05-21 2:01PM EDT380.000.510.370.660.00-210131.43%
CRM240816C003900002024-05-21 2:09PM EDT390.000.360.220.500.00-217932.20%
CRM240816C004000002024-05-21 2:14PM EDT400.000.320.130.390.00-25133.06%
CRM240816C004100002024-05-21 2:16PM EDT410.000.220.060.330.00-27934.23%
CRM240816C004200002024-05-20 3:51PM EDT420.000.160.020.280.00-28935.30%
CRM240816C004300002024-05-21 2:16PM EDT430.000.170.060.300.00-25137.48%
CRM240816C004400002024-05-22 10:03AM EDT440.000.100.100.19+0.01+11.11%229437.01%
CRM240816C004500002024-05-20 10:15AM EDT450.000.070.040.260.00-218540.19%
CRM240816C004600002024-05-07 2:22PM EDT460.000.100.060.250.00-2441.65%
CRM240816C004700002024-05-17 9:30AM EDT470.000.050.010.240.00-57843.02%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816P001300002024-03-15 2:02PM EDT130.000.160.030.270.00-2366.41%
CRM240816P001350002024-05-06 3:54PM EDT135.000.100.000.250.00-2362.11%
CRM240816P001400002024-05-06 3:54PM EDT140.000.090.001.240.00-2973.76%
CRM240816P001450002024-05-02 2:28PM EDT145.000.180.001.300.00-2971.05%
CRM240816P001500002024-05-02 2:31PM EDT150.000.170.010.250.00-21854.30%
CRM240816P001550002024-05-20 3:51PM EDT155.000.030.010.260.00-2552.00%
CRM240816P001600002024-05-20 2:41PM EDT160.000.060.010.270.00-31554.15%
CRM240816P001650002024-05-16 3:42PM EDT165.000.090.030.290.00-21252.10%
CRM240816P001700002024-05-21 2:04PM EDT170.000.090.040.300.00-2749.81%
CRM240816P001750002024-05-21 2:02PM EDT175.000.190.010.330.00-2947.97%
CRM240816P001800002024-05-21 1:01PM EDT180.000.210.030.370.00-112146.31%
CRM240816P001850002024-05-21 2:06PM EDT185.000.260.100.350.00-29243.53%
CRM240816P001900002024-05-21 2:07PM EDT190.000.320.140.410.00-24842.21%
CRM240816P001950002024-05-21 2:09PM EDT195.000.400.250.480.00-28540.89%
CRM240816P002000002024-05-21 2:10PM EDT200.000.460.280.560.00-21,04539.60%
CRM240816P002100002024-05-20 9:57AM EDT210.000.600.480.770.00-109137.07%
CRM240816P002200002024-05-21 3:15PM EDT220.000.980.801.100.00-2016134.88%
CRM240816P002300002024-05-21 1:24PM EDT230.001.601.371.530.00-578532.52%
CRM240816P002400002024-05-22 9:41AM EDT240.002.372.242.37+0.03+1.28%156331.13%
CRM240816P002500002024-05-21 3:42PM EDT250.004.003.553.800.00-1221,07130.35%
CRM240816P002600002024-05-21 3:31PM EDT260.006.075.355.700.00-141,59829.24%
CRM240816P002700002024-05-21 1:34PM EDT270.008.808.308.600.00-71,50428.72%
CRM240816P002800002024-05-21 1:19PM EDT280.0012.4511.9012.400.00-81,69428.17%
CRM240816P002900002024-05-22 9:45AM EDT290.0016.7516.8517.25+0.05+0.30%540627.72%
CRM240816P003000002024-05-20 3:32PM EDT300.0022.4022.5523.150.00-129427.37%
CRM240816P003100002024-05-17 3:55PM EDT310.0029.9829.2529.950.00-318626.94%
CRM240816P003200002024-05-20 11:55AM EDT320.0036.5236.5038.300.00-25228.20%
CRM240816P003300002024-05-15 3:36PM EDT330.0044.5945.5046.250.00-55027.03%
CRM240816P003400002024-05-03 3:55PM EDT340.0066.3053.8556.050.00-5530.07%
CRM240816P003500002024-04-04 1:23PM EDT350.0049.2075.5077.000.00-2058.68%
CRM240816P003600002024-02-28 11:49AM EDT360.0064.2058.7561.750.00-12560.00%
CRM240816P003700002024-04-15 2:47PM EDT370.0096.9581.8083.050.00-6600.00%
CRM240816P003800002024-02-28 1:39PM EDT380.0083.0076.7081.200.00-900.00%
CRM240816P003900002024-02-26 4:16PM EDT390.0089.4586.8590.400.00-800.00%