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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115C001750002024-04-18 3:13PM EDT175.00103.00113.15117.500.00--256.81%
CRM241115C001800002024-05-08 9:55AM EDT180.00104.92108.95112.350.00--255.28%
CRM241115C001950002024-04-12 10:21AM EDT195.00109.6887.7590.000.00-110.00%
CRM241115C002000002024-05-15 12:23PM EDT200.0091.0091.3592.800.00-1350.99%
CRM241115C002100002024-04-24 9:30AM EDT210.0077.2282.3084.600.00-2749.95%
CRM241115C002200002024-04-30 3:00PM EDT220.0061.6073.5075.050.00-11045.69%
CRM241115C002300002024-04-15 10:21AM EDT230.0064.0562.5563.350.00--137.34%
CRM241115C002400002024-05-14 11:14AM EDT240.0051.3057.0559.150.00-1542.49%
CRM241115C002500002024-04-25 9:35AM EDT250.0041.4049.6050.950.00-12139.82%
CRM241115C002600002024-05-09 3:22PM EDT260.0036.3042.6043.800.00-172438.27%
CRM241115C002700002024-05-17 2:49PM EDT270.0036.9536.1537.40-0.55-1.47%42437.17%
CRM241115C002800002024-05-13 1:39PM EDT280.0026.2930.4031.300.00-16835.84%
CRM241115C002900002024-05-14 12:57PM EDT290.0020.9525.3526.150.00-38035.07%
CRM241115C003000002024-05-17 10:13AM EDT300.0021.1020.6521.55-0.85-3.87%79934.32%
CRM241115C003100002024-05-17 9:56AM EDT310.0017.9516.8018.25+4.35+31.99%48334.54%
CRM241115C003200002024-05-16 2:49PM EDT320.0014.5513.5514.850.00-67334.02%
CRM241115C003300002024-05-17 10:03AM EDT330.0011.5610.4011.35+0.26+2.30%151732.68%
CRM241115C003400002024-05-16 3:30PM EDT340.009.108.509.150.00-74232.52%
CRM241115C003500002024-05-15 3:45PM EDT350.007.406.607.200.00-111832.17%
CRM241115C003600002024-05-13 10:38AM EDT360.004.155.105.700.00-14332.01%
CRM241115C003700002024-05-13 10:21AM EDT370.003.053.904.350.00-13931.59%
CRM241115C003800002024-04-24 2:16PM EDT380.003.102.933.150.00-12030.85%
CRM241115C003900002024-04-26 11:21AM EDT390.002.352.282.410.00-45530.71%
CRM241115C004000002024-05-10 1:40PM EDT400.001.311.731.860.00-19730.68%
CRM241115C004100002024-05-10 1:09PM EDT410.001.061.121.440.00-231230.70%
CRM241115C004200002024-05-10 12:56PM EDT420.000.860.821.200.00-21531.15%
CRM241115C004300002024-05-10 1:06PM EDT430.000.670.521.090.00-2732.06%
CRM241115C004400002024-05-10 1:07PM EDT440.000.530.330.890.00-21032.31%
CRM241115C004500002024-05-17 2:30PM EDT450.000.510.240.57+0.07+15.91%2231.35%
CRM241115C004600002024-05-13 3:28PM EDT460.000.380.220.640.00-21833.15%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115P001350002024-05-13 12:54PM EDT135.000.260.090.490.00-1251.37%
CRM241115P001400002024-05-17 3:05PM EDT140.000.330.110.53+0.02+6.45%2049.68%
CRM241115P001450002024-05-17 3:04PM EDT145.000.330.130.39-0.02-5.71%2145.34%
CRM241115P001500002024-05-17 3:07PM EDT150.000.380.160.45-0.07-15.56%2044.21%
CRM241115P001550002024-05-17 3:03PM EDT155.000.480.190.52-0.04-7.69%2243.14%
CRM241115P001600002024-05-13 3:28PM EDT160.000.600.260.740.00-2143.58%
CRM241115P001650002024-05-10 1:12PM EDT165.000.760.320.830.00-2042.36%
CRM241115P001700002024-05-17 11:40AM EDT170.000.700.420.930.00-1141.19%
CRM241115P001750002024-05-10 1:15PM EDT175.001.080.571.080.00-21040.30%
CRM241115P001800002024-05-03 12:44PM EDT180.001.540.711.220.00-3439.23%
CRM241115P001850002024-05-10 2:49PM EDT185.001.510.831.380.00-21038.21%
CRM241115P001900002024-05-14 12:33PM EDT190.001.811.031.580.00-101737.29%
CRM241115P001950002024-05-03 1:13PM EDT195.002.501.261.810.00-11436.41%
CRM241115P002000002024-05-10 10:19AM EDT200.002.401.741.880.00-13834.74%
CRM241115P002100002024-05-13 2:15PM EDT210.003.302.282.770.00-33934.08%
CRM241115P002200002024-05-17 3:18PM EDT220.003.402.963.60-0.35-9.33%112332.46%
CRM241115P002300002024-05-13 12:54PM EDT230.006.304.605.100.00-17531.87%
CRM241115P002400002024-05-14 9:55AM EDT240.007.956.256.600.00-286130.47%
CRM241115P002500002024-05-16 3:14PM EDT250.008.958.408.850.00-4813529.71%
CRM241115P002600002024-05-17 2:57PM EDT260.0011.3511.2012.35-0.40-3.40%1711029.98%
CRM241115P002700002024-05-16 3:28PM EDT270.0015.1014.6515.450.00-4736328.76%
CRM241115P002800002024-05-17 12:12PM EDT280.0018.6518.7019.50-0.45-2.36%47027.99%
CRM241115P002900002024-05-09 3:35PM EDT290.0029.3523.1024.250.00-35727.24%
CRM241115P003000002024-05-16 3:20PM EDT300.0029.1528.7029.650.00-441226.44%
CRM241115P003100002024-05-15 12:12PM EDT310.0036.4534.9535.700.00-52325.55%
CRM241115P003200002024-05-15 10:44AM EDT320.0043.7041.5543.800.00-1226.60%
CRM241115P003400002024-04-03 9:54AM EDT340.0044.9065.1566.050.00-1136.29%
CRM241115P003500002024-04-15 1:21PM EDT350.0072.7064.1065.250.00--117.81%