Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
292.80-0.85 (-0.29%)
At close: 04:00PM EST
292.77 -0.03 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920C001050002023-12-15 10:00AM EST105.00158.32168.70172.550.00-130.00%
CRM240920C001100002023-12-04 12:47PM EST110.00146.750.000.000.00--00.00%
CRM240920C001200002023-12-12 11:48AM EST120.00141.60154.40158.200.00-110.00%
CRM240920C001250002023-12-15 12:05PM EST125.00141.30149.55153.450.00-550.00%
CRM240920C001300002024-01-23 3:48PM EST130.00151.72164.90168.250.00-5875.22%
CRM240920C001400002024-01-16 11:34AM EST140.00134.05156.00157.650.00--270.37%
CRM240920C001450002023-12-15 11:51AM EST145.00122.41130.65134.500.00-500.00%
CRM240920C001500002024-02-06 10:23AM EST150.00142.41147.10150.200.00-1171.63%
CRM240920C001550002024-01-09 12:13PM EST155.00115.50141.45144.550.00--166.48%
CRM240920C001600002024-02-13 11:50AM EST160.00129.51137.60140.750.00-2567.62%
CRM240920C001650002024-02-12 9:48AM EST165.00129.68132.95136.000.00-101465.75%
CRM240920C001700002024-01-09 12:13PM EST170.00101.75126.80130.500.00-21960.56%
CRM240920C001750002024-01-31 3:05PM EST175.00114.06123.55125.600.00-2960.66%
CRM240920C001800002024-01-19 12:21PM EST180.00106.00116.30118.600.00-2751.88%
CRM240920C001850002024-01-02 12:48PM EST185.0081.84106.05107.750.00-6100.00%
CRM240920C001900002024-02-20 3:59PM EST190.00104.71109.70112.900.00-23057.29%
CRM240920C001950002024-01-29 2:54PM EST195.0099.75105.15107.000.00-12654.24%
CRM240920C002000002024-01-25 10:06AM EST200.0087.55100.65102.450.00-213052.81%
CRM240920C002100002024-02-16 3:51PM EST210.0090.9091.8593.600.00-116850.32%
CRM240920C002200002024-02-23 12:17PM EST220.0084.2383.3584.60+11.00+15.02%1081348.90%
CRM240920C002300002024-02-22 2:22PM EST230.0076.7074.9576.250.00-817046.71%
CRM240920C002400002024-02-23 2:35PM EST240.0067.7866.9068.10-0.72-1.05%274544.57%
CRM240920C002500002024-02-21 2:57PM EST250.0050.5059.3560.450.00-219642.84%
CRM240920C002600002024-02-20 12:46PM EST260.0048.0552.3053.200.00-144741.26%
CRM240920C002700002024-02-22 2:18PM EST270.0046.7545.6046.300.00-337339.71%
CRM240920C002800002024-02-22 2:24PM EST280.0040.7539.1540.000.00-834238.45%
CRM240920C002900002024-02-23 3:48PM EST290.0034.2233.6534.35-0.31-0.90%735237.46%
CRM240920C003000002024-02-23 3:12PM EST300.0028.4526.8529.00-1.00-3.40%4069436.31%
CRM240920C003100002024-02-22 1:01PM EST310.0024.8524.1024.450.00-167935.55%
CRM240920C003200002024-02-23 3:09PM EST320.0020.0020.1020.40-1.00-4.76%1140934.83%
CRM240920C003300002024-02-23 12:38PM EST330.0016.5016.2517.25-0.23-1.37%47434.65%
CRM240920C003400002024-02-23 1:39PM EST340.0013.8513.2513.95-0.45-3.15%235733.77%
CRM240920C003500002024-02-23 11:28AM EST350.0011.2711.2511.45+1.17+11.58%58833.39%
CRM240920C003600002024-02-22 1:45PM EST360.009.509.159.500.00-37933.29%
CRM240920C003700002024-02-16 2:07PM EST370.008.007.407.850.00-1010933.20%
CRM240920C003800002024-02-16 2:33PM EST380.006.456.006.300.00-131732.84%
CRM240920C003900002024-02-22 10:04AM EST390.004.774.805.000.00-323532.47%
CRM240920C004000002024-02-20 11:35AM EST400.003.653.654.050.00-45932.37%
CRM240920C004100002024-02-14 10:31AM EST410.003.153.103.250.00-2316732.23%
CRM240920C004200002024-02-20 12:01PM EST420.002.272.392.630.00-143332.20%
CRM240920C004300002024-02-23 3:35PM EST430.002.051.892.13-0.08-3.76%410332.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920P001050002024-02-21 1:27PM EST105.000.210.050.270.00-23854.88%
CRM240920P001100002024-02-22 9:53AM EST110.000.130.000.310.00-21452.30%
CRM240920P001150002024-02-21 11:25AM EST115.000.250.000.350.00-2850.78%
CRM240920P001200002024-02-22 9:51AM EST120.000.260.040.390.00-2753.96%
CRM240920P001250002024-02-20 1:54PM EST125.000.250.080.450.00-2552.73%
CRM240920P001300002024-02-22 2:43PM EST130.000.320.140.500.00-21251.27%
CRM240920P001350002024-02-23 3:08PM EST135.000.390.300.48-0.12-23.53%2548.78%
CRM240920P001400002024-02-16 3:45PM EST140.000.590.380.550.00-26247.68%
CRM240920P001450002024-01-29 10:21AM EST145.000.670.470.630.00-25946.61%
CRM240920P001500002024-02-16 3:42PM EST150.000.840.550.720.00-215545.56%
CRM240920P001550002024-02-21 3:26PM EST155.001.050.660.830.00-12644.61%
CRM240920P001600002024-01-23 2:08PM EST160.001.120.820.980.00-111743.90%
CRM240920P001650002024-02-06 9:57AM EST165.001.060.911.080.00-123242.69%
CRM240920P001700002024-02-23 1:28PM EST170.001.151.061.230.00-119641.76%
CRM240920P001750002024-02-20 2:05PM EST175.001.781.231.380.00-416740.76%
CRM240920P001800002024-02-23 11:10AM EST180.001.541.421.65-0.36-18.95%211140.31%
CRM240920P001850002024-02-22 2:46PM EST185.001.711.641.830.00-27939.26%
CRM240920P001900002024-02-15 9:57AM EST190.002.491.892.090.00-414938.50%
CRM240920P001950002024-02-15 11:55AM EST195.002.822.202.520.00-3134038.26%
CRM240920P002000002024-02-16 11:57AM EST200.003.152.572.810.00-2078337.35%
CRM240920P002100002024-02-22 3:44PM EST210.003.453.403.550.00-923,13835.74%
CRM240920P002200002024-02-23 9:30AM EST220.004.004.454.60-0.50-11.11%1024034.50%
CRM240920P002300002024-02-23 11:24AM EST230.005.985.805.95+0.23+4.00%118833.39%
CRM240920P002400002024-02-23 10:50AM EST240.007.457.507.70-0.05-0.67%449732.46%
CRM240920P002500002024-02-22 11:53AM EST250.009.609.059.800.00-1670031.48%
CRM240920P002600002024-02-22 3:04PM EST260.0012.1012.0012.350.00-465530.55%
CRM240920P002700002024-02-23 11:47AM EST270.0015.3015.1015.30+0.05+0.33%313929.52%
CRM240920P002800002024-02-22 2:59PM EST280.0018.7018.4019.000.00-111028.78%
CRM240920P002900002024-02-23 10:24AM EST290.0022.6122.3523.10-0.24-1.05%130427.82%
CRM240920P003000002024-02-22 3:03PM EST300.0028.0027.6027.95+0.30+1.08%68327.02%
CRM240920P003100002024-02-22 2:09PM EST310.0032.7533.0533.850.00-39226.69%
CRM240920P003200002024-02-22 2:13PM EST320.0038.7039.1039.750.00-4925.64%
CRM240920P003300002024-02-23 3:27PM EST330.0046.6545.8547.55-8.95-16.10%2126.20%
CRM240920P003400002024-02-23 3:26PM EST340.0053.2552.9054.00+0.10+0.19%6824.26%
CRM240920P003500002024-02-23 1:36PM EST350.0061.4061.0562.20+0.25+0.41%125023.98%
CRM240920P003700002024-02-14 11:15AM EST370.0084.5578.1579.750.00-7723.44%