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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000650002024-02-16 12:20PM EST65.00229.13228.80233.500.00-1177103.22%
CRM250117C000700002023-12-04 12:21PM EST70.00186.70183.90187.550.00-200.00%
CRM250117C000750002023-12-04 12:35PM EST75.00181.90179.20182.850.00-2700.00%
CRM250117C000800002024-01-19 9:30AM EST80.00200.00212.00216.150.00-214673.68%
CRM250117C000850002023-12-04 1:00PM EST85.00171.65169.80173.500.00-15900.00%
CRM250117C000900002023-12-04 12:45PM EST90.00167.400.000.000.00-800.00%
CRM250117C000950002023-10-19 10:52AM EST95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-01-03 3:29PM EST100.00158.10189.65193.250.00-112152.17%
CRM250117C001050002023-10-18 10:28AM EST105.00110.60122.50125.450.00-9180.00%
CRM250117C001100002023-11-13 12:24PM EST110.00114.10151.50156.500.00-1640.00%
CRM250117C001150002023-12-29 2:44PM EST115.00155.20177.15181.250.00-110555.16%
CRM250117C001200002024-02-05 9:51AM EST120.00171.25177.25181.500.00-128275.45%
CRM250117C001250002024-02-20 10:27AM EST125.00168.01172.10177.000.00-36073.00%
CRM250117C001300002024-02-07 3:40PM EST130.00167.17168.40172.450.00-1011872.69%
CRM250117C001350002024-01-25 11:43AM EST135.00151.75163.00167.700.00-57869.63%
CRM250117C001400002024-02-23 3:16PM EST140.00159.73158.70162.65-0.83-0.52%216167.76%
CRM250117C001450002024-02-09 2:44PM EST145.00155.50153.55158.350.00-119365.80%
CRM250117C001500002024-02-22 12:04PM EST150.00150.75149.55153.750.00-133264.90%
CRM250117C001550002024-02-23 11:37AM EST155.00146.37145.30148.65+9.98+7.32%412063.09%
CRM250117C001600002024-02-23 2:23PM EST160.00142.78140.90144.70+0.12+0.08%124162.38%
CRM250117C001650002024-02-13 3:01PM EST165.00126.51136.30140.150.00-1046960.78%
CRM250117C001700002024-02-09 9:30AM EST170.00133.57132.15134.700.00-6844358.75%
CRM250117C001750002024-02-22 10:24AM EST175.00128.52127.85130.150.00-134057.47%
CRM250117C001800002024-02-09 3:30PM EST180.00126.60123.55125.80+2.77+2.24%577656.35%
CRM250117C001850002024-02-22 2:59PM EST185.00121.70119.15121.050.00-134054.78%
CRM250117C001900002024-02-12 2:59PM EST190.00111.00114.95116.850.00-1179053.83%
CRM250117C001950002024-02-22 3:26PM EST195.00112.45110.40113.000.00-127652.84%
CRM250117C002000002024-02-22 2:24PM EST200.00108.70106.35108.350.00-61,41551.58%
CRM250117C002100002024-02-23 9:38AM EST210.0097.9798.4599.80-0.64-0.65%977850.61%
CRM250117C002200002024-02-22 10:21AM EST220.0091.0590.2591.650.00-180348.57%
CRM250117C002300002024-02-23 9:37AM EST230.0086.1482.5584.05+2.69+3.22%51,40647.05%
CRM250117C002400002024-02-21 3:37PM EST240.0067.0074.9576.400.00-41,71245.25%
CRM250117C002500002024-02-23 12:40PM EST250.0069.0067.6069.10-0.60-0.86%21,49843.64%
CRM250117C002600002024-02-23 10:18AM EST260.0062.3661.0562.20-0.24-0.38%21,36842.22%
CRM250117C002700002024-02-23 2:49PM EST270.0055.1454.7555.75-0.96-1.71%774940.99%
CRM250117C002800002024-02-22 3:38PM EST280.0050.1048.7050.350.00-151,23940.49%
CRM250117C002900002024-02-23 2:02PM EST290.0043.5043.0044.05-1.33-2.97%51,41738.84%
CRM250117C003000002024-02-23 3:29PM EST300.0038.0037.8038.90-0.88-2.26%472,32337.97%
CRM250117C003100002024-02-22 12:58PM EST310.0034.4533.5034.200.00-31,85137.20%
CRM250117C003200002024-02-23 1:00PM EST320.0029.3629.3029.95-0.49-1.64%211,86136.53%
CRM250117C003300002024-02-23 10:28AM EST330.0026.3025.4526.05-0.21-0.79%761935.87%
CRM250117C003400002024-02-21 2:26PM EST340.0017.8822.0522.500.00-187235.22%
CRM250117C003500002024-02-23 1:51PM EST350.0019.3019.0519.95-0.30-1.53%3781235.22%
CRM250117C003600002024-02-22 1:31PM EST360.0016.6716.3516.700.00-1818434.26%
CRM250117C003700002024-02-22 3:13PM EST370.0014.4514.0514.40+0.20+1.40%348733.95%
CRM250117C003800002024-02-22 3:53PM EST380.0012.4511.9012.35+0.10+0.81%112033.63%
CRM250117C003900002024-02-22 3:28PM EST390.0010.4510.1510.600.00-842133.39%
CRM250117C004000002024-02-23 11:27AM EST400.008.558.609.00-0.15-1.72%20415533.08%
CRM250117C004100002024-02-23 2:28PM EST410.007.407.257.70+0.50+7.25%13132.90%
CRM250117C004200002024-02-20 10:07AM EST420.005.836.206.550.00--332.70%
CRM250117C004300002024-02-23 12:58PM EST430.005.405.255.55+1.25+30.12%112532.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000650002024-02-23 3:48PM EST65.000.080.050.26+0.02+33.33%7211,29463.18%
CRM250117P000700002024-02-23 11:16AM EST70.000.190.080.20+0.04+26.67%218359.47%
CRM250117P000750002024-02-23 11:18AM EST75.000.140.090.45+0.01+7.69%212561.28%
CRM250117P000800002024-02-23 11:06AM EST80.000.270.060.28+0.03+12.50%29755.27%
CRM250117P000850002024-02-23 11:24AM EST85.000.260.170.27+0.01+4.00%216954.44%
CRM250117P000900002024-02-23 11:18AM EST90.000.320.220.53+0.01+3.23%230855.74%
CRM250117P000950002024-02-23 11:25AM EST95.000.300.250.58-0.03-9.09%214154.05%
CRM250117P001000002024-02-23 2:59PM EST100.000.360.150.47-0.07-16.28%227952.64%
CRM250117P001050002024-01-29 12:14PM EST105.000.370.190.750.00-210750.39%
CRM250117P001100002024-02-23 2:41PM EST110.000.540.410.80-0.12-18.18%524550.10%
CRM250117P001150002024-02-23 10:33AM EST115.000.600.490.66-0.08-11.76%219148.63%
CRM250117P001200002024-01-25 10:25AM EST120.000.680.610.800.00-256848.05%
CRM250117P001250002024-02-20 10:27AM EST125.000.870.710.870.00-101,19146.67%
CRM250117P001300002024-02-21 9:30AM EST130.001.140.831.010.00-31,59545.87%
CRM250117P001350002024-02-21 9:30AM EST135.001.300.961.150.00-21,24044.97%
CRM250117P001400002024-02-22 2:34PM EST140.001.181.091.300.00-12,70444.06%
CRM250117P001450002024-02-13 10:24AM EST145.001.641.251.460.00-921843.14%
CRM250117P001500002024-02-23 9:31AM EST150.001.501.451.68-0.09-5.66%11,92342.47%
CRM250117P001550002024-02-22 3:40PM EST155.001.741.671.880.00-11,04441.60%
CRM250117P001600002024-02-22 3:42PM EST160.001.971.912.150.00-196740.97%
CRM250117P001650002024-02-21 3:47PM EST165.002.832.162.420.00-4299140.24%
CRM250117P001700002024-02-20 3:53PM EST170.003.052.492.720.00-32,34539.53%
CRM250117P001750002024-02-21 11:33AM EST175.003.682.853.050.00-441,24538.84%
CRM250117P001800002024-02-23 9:55AM EST180.003.303.203.40-0.86-20.67%181,82938.12%
CRM250117P001850002024-02-22 2:10PM EST185.003.643.603.850.00-21,28637.60%
CRM250117P001900002024-02-23 3:43PM EST190.004.104.054.30-0.10-2.38%13,75836.97%
CRM250117P001950002024-02-21 1:10PM EST195.005.814.554.850.00-4177536.48%
CRM250117P002000002024-02-22 3:50PM EST200.005.155.105.75+0.05+0.98%12,10136.61%
CRM250117P002100002024-02-23 9:38AM EST210.006.226.356.60-0.13-2.05%121,81634.65%
CRM250117P002200002024-02-22 12:45PM EST220.008.007.858.150.00-12,38833.65%
CRM250117P002300002024-02-23 2:48PM EST230.009.779.6510.00-2.23-18.58%71,29032.70%
CRM250117P002400002024-02-22 2:09PM EST240.0011.7011.7512.300.00-101,38431.96%
CRM250117P002500002024-02-23 2:12PM EST250.0014.4014.2014.60+0.20+1.41%91,54130.81%
CRM250117P002600002024-02-22 9:30AM EST260.0017.4217.0017.450.00-186129.89%
CRM250117P002700002024-02-21 3:33PM EST270.0024.5420.2520.700.00-3174328.98%
CRM250117P002800002024-02-23 10:28AM EST280.0023.7123.9524.50-0.09-0.38%276928.19%
CRM250117P002900002024-02-22 12:53PM EST290.0028.1028.1029.100.00-1132827.71%
CRM250117P003000002024-02-23 3:56PM EST300.0033.0032.9033.90-0.02-0.06%611,57026.96%
CRM250117P003100002024-02-23 1:00PM EST310.0038.5038.1039.05-3.70-8.77%1911926.07%
CRM250117P003200002024-02-13 9:30AM EST320.0052.4543.8544.950.00-139425.40%
CRM250117P003300002024-02-13 9:30AM EST330.0055.8550.1551.850.00-11425.21%
CRM250117P003400002024-02-06 11:09AM EST340.0060.5056.9558.250.00-67324.05%
CRM250117P003500002024-02-13 1:23PM EST350.0073.1363.0065.600.00-120423.35%
CRM250117P003600002024-02-23 1:34PM EST360.0072.2071.9573.50-10.60-12.80%134422.76%
CRM250117P003700002024-01-29 3:48PM EST370.0083.6079.1581.850.00-2322.25%
CRM250117P003800002023-12-26 9:33AM EST380.00112.0098.00102.000.00-1036.35%
CRM250117P004000002024-01-11 1:09PM EST400.00131.50107.75110.750.00-1025.03%