Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.15+2.39 (+0.84%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220C001400002024-01-23 12:13PM EDT140.00146.95158.95162.650.00-21102.44%
CRM241220C001500002024-04-15 11:04AM EDT150.00133.60137.25138.500.00-1151.62%
CRM241220C001600002024-03-11 2:06PM EDT160.00152.40144.95146.950.00-1299.17%
CRM241220C001700002024-04-17 10:02AM EDT170.00114.30119.35122.850.00-2255.70%
CRM241220C001750002024-02-29 10:41AM EDT175.00128.53131.20135.700.00-1193.14%
CRM241220C001800002024-05-15 9:54AM EDT180.00108.70111.45112.700.00-2253.63%
CRM241220C001850002024-03-14 9:41AM EDT185.00131.91116.45118.600.00-1174.61%
CRM241220C001900002024-05-14 10:21AM EDT190.0095.32102.10103.300.00-102450.40%
CRM241220C001950002024-01-26 11:16AM EDT195.0097.82109.05111.300.00-1173.39%
CRM241220C002000002024-05-20 10:01AM EDT200.0095.0093.1594.150.00-23948.96%
CRM241220C002100002024-05-17 3:29PM EDT210.0085.5584.3585.500.00-11146.91%
CRM241220C002200002024-03-27 9:55AM EDT220.0096.4369.8571.000.00-1233.01%
CRM241220C002300002024-05-16 1:17PM EDT230.0069.3667.8068.650.00-5942.69%
CRM241220C002400002024-05-20 10:38AM EDT240.0061.8960.0060.750.00-13240.93%
CRM241220C002500002024-05-16 2:04PM EDT250.0053.8052.7553.600.00-15839.81%
CRM241220C002600002024-05-15 10:46AM EDT260.0045.1246.0546.550.00-15338.33%
CRM241220C002700002024-05-20 3:52PM EDT270.0040.8439.7540.100.00-15337.13%
CRM241220C002800002024-05-21 1:25PM EDT280.0033.6033.9534.350.00-1113736.25%
CRM241220C002900002024-05-16 11:09AM EDT290.0030.3428.8529.300.00-225035.62%
CRM241220C003000002024-05-16 11:21AM EDT300.0025.6024.2524.650.00-2020934.90%
CRM241220C003100002024-05-22 10:19AM EDT310.0020.6020.2520.50+0.80+4.04%224134.20%
CRM241220C003200002024-05-22 9:52AM EDT320.0016.7016.7516.95+0.08+0.48%1563633.66%
CRM241220C003300002024-05-15 3:10PM EDT330.0014.7113.6013.850.00-331233.11%
CRM241220C003400002024-05-17 10:39AM EDT340.0011.8011.0511.350.00-548832.80%
CRM241220C003500002024-05-21 11:01AM EDT350.009.508.959.15+0.07+0.74%448032.40%
CRM241220C003600002024-05-09 1:05PM EDT360.005.907.157.350.00-412732.08%
CRM241220C003700002024-05-22 9:32AM EDT370.005.805.705.85-0.25-4.13%99531.77%
CRM241220C003800002024-05-21 1:38PM EDT380.004.894.454.65+0.29+6.30%224331.54%
CRM241220C003900002024-05-21 9:38AM EDT390.003.653.503.700.00-15031.39%
CRM241220C004000002024-05-21 10:58AM EDT400.003.052.782.920.00-633931.23%
CRM241220C004100002024-05-21 9:31AM EDT410.002.392.172.280.00-28331.04%
CRM241220C004200002024-05-08 12:44PM EDT420.001.791.701.940.00-22431.45%
CRM241220C004300002024-04-23 9:38AM EDT430.001.441.291.480.00-35231.16%
CRM241220C004400002024-05-10 1:16PM EDT440.000.940.911.320.00-2631.81%
CRM241220C004500002024-05-17 10:07AM EDT450.001.020.661.090.00-26331.99%
CRM241220C004600002024-05-06 11:09AM EDT460.000.750.490.910.00-505232.22%
CRM241220C004700002024-05-21 1:48PM EDT470.000.580.360.770.00-215332.48%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220P001350002024-05-10 1:16PM EDT135.000.400.000.570.00--148.56%
CRM241220P001400002024-05-21 1:53PM EDT140.000.320.030.620.00-22347.05%
CRM241220P001450002024-05-21 1:48PM EDT145.000.480.200.610.00-21944.85%
CRM241220P001500002024-04-25 12:43PM EDT150.001.080.280.690.00-119043.70%
CRM241220P001550002024-05-02 11:05AM EDT155.001.050.380.790.00-2742.68%
CRM241220P001600002024-05-02 2:32PM EDT160.001.150.490.900.00-52941.66%
CRM241220P001650002024-05-10 11:59AM EDT165.001.110.611.030.00-4740.72%
CRM241220P001700002024-03-21 1:10PM EDT170.001.222.162.270.00-190145.68%
CRM241220P001750002024-05-08 11:31AM EDT175.001.650.931.350.00-32138.93%
CRM241220P001800002024-04-15 3:43PM EDT180.002.901.091.670.00-12438.72%
CRM241220P001850002024-04-19 9:42AM EDT185.003.301.351.970.00-4838.17%
CRM241220P001900002024-04-30 2:50PM EDT190.003.401.622.070.00-15836.66%
CRM241220P001950002024-05-07 10:01AM EDT195.003.292.022.240.00-23535.43%
CRM241220P002000002024-05-20 9:32AM EDT200.002.612.462.550.00-315434.63%
CRM241220P002100002024-05-20 1:12PM EDT210.003.353.353.450.00-207033.55%
CRM241220P002200002024-05-17 12:20PM EDT220.004.904.504.700.00-113932.71%
CRM241220P002300002024-05-21 12:02PM EDT230.006.156.006.200.00-281731.73%
CRM241220P002400002024-05-09 3:33PM EDT240.0010.957.908.250.00-618931.07%
CRM241220P002500002024-05-21 12:02PM EDT250.0010.4010.3010.600.00-5254830.18%
CRM241220P002600002024-05-14 12:57PM EDT260.0017.1013.1513.500.00-216729.38%
CRM241220P002700002024-05-17 2:58PM EDT270.0017.1216.7016.950.00-118128.60%
CRM241220P002800002024-05-20 10:10AM EDT280.0020.4020.7021.150.00-29028.00%
CRM241220P002900002024-05-21 11:52AM EDT290.0025.2525.3525.950.00-510427.37%
CRM241220P003000002024-05-21 10:44AM EDT300.0030.6030.7531.250.00-3141926.58%
CRM241220P003100002024-04-22 9:58AM EDT310.0045.1636.7037.250.00-135725.85%
CRM241220P003200002024-04-12 12:26PM EDT320.0040.8049.4551.050.00-163633.99%
CRM241220P003300002024-04-11 12:07PM EDT330.0045.5557.2558.850.00-23334.58%
CRM241220P003400002024-04-17 10:03AM EDT340.0067.3058.5059.750.00-21624.98%
CRM241220P003500002024-04-04 1:28PM EDT350.0055.0077.1578.350.00-112039.76%
CRM241220P003600002024-01-30 4:43PM EDT360.0074.6059.0561.050.00-2400.00%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-620.00%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-04-15 2:47PM EDT400.00124.60111.45114.300.00-48021.91%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%