Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.42-1.65 (-0.57%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920C001050002024-04-16 1:25PM EDT105.00176.17180.45183.600.00-1499.05%
CRM240920C001100002023-12-04 1:47PM EDT110.00146.750.000.000.00--00.00%
CRM240920C001200002024-02-26 11:28AM EDT120.00183.09180.30183.650.00-11165.37%
CRM240920C001250002023-12-15 1:05PM EDT125.00141.30149.55153.450.00-550.00%
CRM240920C001300002024-05-15 9:46AM EDT130.00154.44157.40158.450.00-81687.45%
CRM240920C001350002024-05-09 11:44AM EDT135.00142.05152.60153.350.00-4484.14%
CRM240920C001400002024-04-23 12:44PM EDT140.00132.81147.50148.450.00-11580.59%
CRM240920C001450002024-04-19 10:12AM EDT145.00129.37140.75145.000.00-8876.47%
CRM240920C001500002024-02-06 11:23AM EDT150.00142.41155.15158.300.00-11145.39%
CRM240920C001550002024-01-09 1:13PM EDT155.00115.50141.45144.550.00--1112.70%
CRM240920C001600002024-02-13 12:50PM EDT160.00129.51145.50150.000.00-25137.53%
CRM240920C001650002024-02-12 10:48AM EDT165.00129.68144.40147.950.00-1014141.68%
CRM240920C001700002024-05-07 3:49PM EDT170.00110.35118.15119.200.00-21965.30%
CRM240920C001750002024-05-03 2:28PM EDT175.00103.52113.30114.400.00-1963.15%
CRM240920C001800002024-04-23 12:06PM EDT180.0096.97108.75109.750.00-2762.00%
CRM240920C001850002024-02-26 4:11PM EDT185.00124.50119.55123.300.00-29109.73%
CRM240920C001900002024-05-07 3:30PM EDT190.0091.1698.9099.900.00-33156.79%
CRM240920C001950002024-04-05 11:21AM EDT195.00110.0082.9084.550.00-1250.00%
CRM240920C002000002024-05-07 3:03PM EDT200.0082.1689.3590.350.00-1014452.82%
CRM240920C002100002024-05-07 3:03PM EDT210.0072.9179.9081.050.00-1016851.10%
CRM240920C002200002024-05-14 3:24PM EDT220.0063.8570.8071.750.00-680647.41%
CRM240920C002300002024-05-17 9:57AM EDT230.0063.2962.0062.800.00-216344.36%
CRM240920C002400002024-05-16 11:00AM EDT240.0055.4553.4554.250.00-385941.81%
CRM240920C002500002024-05-21 9:47AM EDT250.0044.1145.5046.20-2.59-5.55%177239.70%
CRM240920C002600002024-05-17 1:29PM EDT260.0039.5037.9538.750.00-1151037.97%
CRM240920C002700002024-05-21 9:46AM EDT270.0030.0031.6531.95-2.50-7.69%260336.51%
CRM240920C002800002024-05-21 9:49AM EDT280.0024.7925.5025.75-1.61-6.10%672035.09%
CRM240920C002900002024-05-20 10:42AM EDT290.0021.3020.3020.550.00-798234.22%
CRM240920C003000002024-05-21 12:29PM EDT300.0016.2015.9516.20-0.40-2.41%111,46833.62%
CRM240920C003100002024-05-21 9:48AM EDT310.0011.5212.2512.45-1.00-7.99%31,20132.91%
CRM240920C003200002024-05-21 10:06AM EDT320.009.059.309.50-0.57-5.93%11,14832.50%
CRM240920C003300002024-05-20 3:37PM EDT330.007.146.957.300.00-442732.45%
CRM240920C003400002024-05-21 11:47AM EDT340.005.325.055.30+0.07+1.33%252331.86%
CRM240920C003500002024-05-21 9:45AM EDT350.003.883.703.90+0.06+1.57%338131.66%
CRM240920C003600002024-05-14 1:06PM EDT360.002.022.682.840.00-213131.50%
CRM240920C003700002024-05-14 12:20PM EDT370.001.511.792.020.00-124431.27%
CRM240920C003800002024-05-15 3:40PM EDT380.001.741.271.620.00-27131.96%
CRM240920C003900002024-05-16 3:38PM EDT390.001.170.991.070.00-235931.37%
CRM240920C004000002024-05-20 2:44PM EDT400.000.750.600.870.00-337132.09%
CRM240920C004100002024-05-20 1:50PM EDT410.000.560.410.690.00-1219132.62%
CRM240920C004200002024-05-20 1:34PM EDT420.000.470.270.570.00-234033.30%
CRM240920C004300002024-05-20 1:33PM EDT430.000.360.200.470.00-29033.94%
CRM240920C004400002024-05-20 1:35PM EDT440.000.320.110.410.00-217934.79%
CRM240920C004500002024-05-21 9:38AM EDT450.000.210.100.36+0.04+23.53%249435.65%
CRM240920C004600002024-05-20 2:51PM EDT460.000.210.060.300.00-22136.18%
CRM240920C004700002024-05-20 2:52PM EDT470.000.230.050.350.00-214238.31%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920P001050002024-02-21 2:27PM EDT105.000.210.000.270.00-23868.85%
CRM240920P001100002024-02-22 10:53AM EDT110.000.130.000.320.00-21467.09%
CRM240920P001150002024-05-17 10:00AM EDT115.000.020.010.260.00-21062.89%
CRM240920P001200002024-05-02 2:39PM EDT120.000.180.000.270.00-2960.16%
CRM240920P001250002024-05-21 12:43PM EDT125.000.010.000.25-0.04-80.00%11156.93%
CRM240920P001300002024-05-02 2:36PM EDT130.000.230.010.290.00-21555.62%
CRM240920P001350002024-05-16 3:33PM EDT135.000.100.010.300.00-21053.32%
CRM240920P001400002024-05-17 2:08PM EDT140.000.080.010.320.00-26551.32%
CRM240920P001450002024-05-17 10:58AM EDT145.000.120.020.340.00-26353.91%
CRM240920P001500002024-05-17 10:55AM EDT150.000.240.100.310.00-215850.78%
CRM240920P001550002024-05-20 3:54PM EDT155.000.170.010.400.00-22650.24%
CRM240920P001600002024-05-20 11:03AM EDT160.000.300.100.440.00-511748.58%
CRM240920P001650002024-05-20 2:53PM EDT165.000.310.210.420.00-226145.95%
CRM240920P001700002024-05-20 3:52PM EDT170.000.370.170.460.00-219244.31%
CRM240920P001750002024-05-20 3:30PM EDT175.000.450.240.530.00-226343.09%
CRM240920P001800002024-05-20 3:52PM EDT180.000.510.320.600.00-213441.75%
CRM240920P001850002024-05-20 3:53PM EDT185.000.620.410.690.00-226240.55%
CRM240920P001900002024-05-20 3:53PM EDT190.000.710.520.800.00-215639.43%
CRM240920P001950002024-05-20 3:53PM EDT195.000.790.660.890.00-235138.03%
CRM240920P002000002024-05-20 3:54PM EDT200.000.910.820.940.00-280936.27%
CRM240920P002100002024-05-17 3:42PM EDT210.001.381.241.400.00-23,19734.90%
CRM240920P002200002024-05-13 3:38PM EDT220.002.991.952.010.00-1045533.39%
CRM240920P002300002024-05-21 12:43PM EDT230.002.892.832.97-0.56-16.23%131632.31%
CRM240920P002400002024-05-20 2:08PM EDT240.004.234.204.350.00-201,80431.40%
CRM240920P002500002024-05-21 12:36PM EDT250.006.006.006.10+0.10+1.69%42,31830.27%
CRM240920P002600002024-05-20 2:44PM EDT260.008.258.408.800.00-111,06029.90%
CRM240920P002700002024-05-20 3:32PM EDT270.0011.4011.5011.650.00-788128.56%
CRM240920P002800002024-05-21 10:37AM EDT280.0015.1015.4015.65-0.10-0.66%978827.88%
CRM240920P002900002024-05-21 11:24AM EDT290.0019.7020.1520.40-0.25-1.25%170627.08%
CRM240920P003000002024-05-21 11:40AM EDT300.0025.2025.6025.95+0.20+0.80%133626.17%
CRM240920P003100002024-05-20 3:56PM EDT310.0031.8032.0532.400.00-128225.32%
CRM240920P003200002024-05-20 11:55AM EDT320.0038.7239.0539.700.00-26424.51%
CRM240920P003300002024-05-15 12:48PM EDT330.0047.8347.0547.950.00-21424.23%
CRM240920P003400002024-02-27 3:33PM EDT340.0050.8044.2546.600.00-8820.00%
CRM240920P003500002024-04-02 10:55AM EDT350.0054.8778.7580.700.00-2053.80%
CRM240920P003600002024-02-27 1:59PM EDT360.0067.9059.5062.150.00-24390.00%
CRM240920P003700002024-04-09 3:48PM EDT370.0069.5594.1095.850.00-2051.76%
CRM240920P003800002024-04-15 3:15PM EDT380.00105.8591.8094.050.00-44000.00%
CRM240920P003900002024-02-28 2:37PM EDT390.0092.2086.6091.000.00--00.00%
CRM240920P004000002024-02-27 4:32PM EDT400.00102.4596.70100.450.00--00.00%