Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
301.38-4.45 (-1.46%)
At close: 04:00PM EDT
300.05 -1.33 (-0.44%)
Pre-market: 05:34AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000650002024-02-16 1:20PM EDT65.00229.13229.00234.000.00-11770.00%
CRM250117C000700002024-03-08 10:30AM EDT70.00236.000.000.000.00-100.00%
CRM250117C000750002023-12-04 1:35PM EDT75.00181.90179.20182.850.00-2700.00%
CRM250117C000800002024-01-19 10:30AM EDT80.00200.00212.00216.150.00-21460.00%
CRM250117C000850002024-02-29 12:39PM EDT85.00221.150.000.000.00-100.00%
CRM250117C000900002023-12-04 1:45PM EDT90.00167.400.000.000.00-800.00%
CRM250117C000950002023-10-19 11:52AM EDT95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-03-05 2:05PM EDT100.00203.320.000.000.00-100.00%
CRM250117C001050002023-10-18 11:28AM EDT105.00110.60122.50125.450.00-9180.00%
CRM250117C001100002023-11-13 1:24PM EDT110.00114.10151.50156.500.00-1640.00%
CRM250117C001150002023-12-29 3:44PM EDT115.00155.20177.15181.250.00-11050.00%
CRM250117C001200002024-03-21 10:15AM EDT120.00195.000.000.000.00-100.00%
CRM250117C001250002024-02-20 11:27AM EDT125.00168.01186.85190.400.00-26094.70%
CRM250117C001300002024-03-27 1:52PM EDT130.00175.150.000.000.00-100.00%
CRM250117C001350002024-02-29 10:30AM EDT135.00171.930.000.000.00-400.00%
CRM250117C001400002024-02-23 4:16PM EDT140.00159.73171.80175.800.00-215984.87%
CRM250117C001450002024-02-09 3:44PM EDT145.00155.50164.90168.800.00-119377.03%
CRM250117C001500002024-03-22 9:48AM EDT150.00165.490.000.000.00-300.00%
CRM250117C001550002024-03-22 9:48AM EDT155.00160.870.000.000.00-300.00%
CRM250117C001600002024-02-26 4:45PM EDT160.00150.06146.45150.650.00-223960.72%
CRM250117C001650002024-02-13 4:01PM EDT165.00126.51144.00148.900.00-1046965.12%
CRM250117C001700002024-03-26 3:20PM EDT170.00144.300.000.000.00-200.00%
CRM250117C001750002024-03-21 9:56AM EDT175.00140.640.000.000.00-100.00%
CRM250117C001800002024-03-05 3:38PM EDT180.00127.420.000.000.00-300.00%
CRM250117C001850002024-03-25 11:30AM EDT185.00129.070.000.000.00-200.00%
CRM250117C001900002024-03-25 1:25PM EDT190.00126.350.000.000.00-200.00%
CRM250117C001950002024-03-13 12:01PM EDT195.00121.950.000.000.00-200.00%
CRM250117C002000002024-03-27 12:29PM EDT200.00110.300.000.000.00-100.00%
CRM250117C002100002024-03-22 3:37PM EDT210.00109.860.000.000.00-200.00%
CRM250117C002200002024-03-20 12:19PM EDT220.0096.130.000.000.00-100.00%
CRM250117C002300002024-03-25 9:30AM EDT230.0088.590.000.000.00-100.00%
CRM250117C002400002024-03-26 1:16PM EDT240.0082.700.000.000.00-200.00%
CRM250117C002500002024-03-27 1:16PM EDT250.0070.000.000.000.00-200.00%
CRM250117C002600002024-03-27 9:33AM EDT260.0070.240.000.000.00-100.00%
CRM250117C002700002024-03-26 2:36PM EDT270.0061.440.000.000.00-200.00%
CRM250117C002800002024-03-27 11:19AM EDT280.0050.850.000.000.00-100.00%
CRM250117C002900002024-03-27 12:50PM EDT290.0044.300.000.000.00-2300.00%
CRM250117C003000002024-03-27 3:02PM EDT300.0039.200.000.000.00-1600.00%
CRM250117C003100002024-03-27 12:05PM EDT310.0033.200.000.000.00-600.78%
CRM250117C003200002024-03-27 2:34PM EDT320.0030.000.000.000.00-101.56%
CRM250117C003300002024-03-27 3:18PM EDT330.0025.530.000.000.00-701.56%
CRM250117C003400002024-03-27 11:32AM EDT340.0021.610.000.000.00-103.13%
CRM250117C003500002024-03-27 2:25PM EDT350.0019.200.000.000.00-503.13%
CRM250117C003600002024-03-27 9:37AM EDT360.0018.860.000.000.00-103.13%
CRM250117C003700002024-03-26 12:37PM EDT370.0015.500.000.000.00-206.25%
CRM250117C003800002024-03-26 11:24AM EDT380.0013.550.000.000.00-906.25%
CRM250117C003900002024-03-26 2:18PM EDT390.0011.450.000.000.00-706.25%
CRM250117C004000002024-03-27 2:02PM EDT400.008.290.000.000.00-706.25%
CRM250117C004100002024-03-15 12:59PM EDT410.007.200.000.000.00-206.25%
CRM250117C004200002024-03-20 1:08PM EDT420.006.650.000.000.00-106.25%
CRM250117C004300002024-03-26 2:11PM EDT430.005.800.000.000.00-206.25%
CRM250117C004400002024-03-20 12:59PM EDT440.004.800.000.000.00-106.25%
CRM250117C004500002024-03-25 9:40AM EDT450.004.300.000.000.00-106.25%
CRM250117C004600002024-03-27 10:53AM EDT460.003.000.000.000.00-14012.50%
CRM250117C004700002024-03-27 10:13AM EDT470.002.470.000.000.00-5012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000650002024-03-18 2:19PM EDT65.000.080.000.000.00-2025.00%
CRM250117P000700002024-03-12 10:57AM EDT70.000.170.000.000.00-2025.00%
CRM250117P000750002024-03-13 10:28AM EDT75.000.150.000.000.00-2025.00%
CRM250117P000800002024-03-13 11:08AM EDT80.000.200.000.000.00-2025.00%
CRM250117P000850002024-03-11 3:44PM EDT85.000.240.000.000.00-2025.00%
CRM250117P000900002024-03-11 3:46PM EDT90.000.320.000.000.00-2025.00%
CRM250117P000950002024-03-11 3:46PM EDT95.000.290.000.000.00-2025.00%
CRM250117P001000002024-03-21 2:43PM EDT100.000.250.000.000.00-16025.00%
CRM250117P001050002024-03-05 11:37AM EDT105.000.480.000.000.00-1025.00%
CRM250117P001100002024-03-01 1:23PM EDT110.000.450.000.000.00-2025.00%
CRM250117P001150002024-03-18 9:37AM EDT115.000.440.000.000.00-30025.00%
CRM250117P001200002024-03-07 11:32AM EDT120.000.640.000.000.00-10025.00%
CRM250117P001250002024-03-13 9:45AM EDT125.000.750.000.000.00-5025.00%
CRM250117P001300002024-03-22 9:45AM EDT130.000.500.000.000.00-1025.00%
CRM250117P001350002024-03-27 1:27PM EDT135.000.600.000.000.00-1012.50%
CRM250117P001400002024-03-26 1:05PM EDT140.000.680.000.000.00-1012.50%
CRM250117P001450002024-03-14 3:38PM EDT145.001.070.000.000.00-1012.50%
CRM250117P001500002024-03-25 3:14PM EDT150.001.010.000.000.00-1012.50%
CRM250117P001550002024-03-26 1:05PM EDT155.001.040.000.000.00-1012.50%
CRM250117P001600002024-03-25 3:12PM EDT160.001.250.000.000.00-2012.50%
CRM250117P001650002024-03-20 10:50AM EDT165.001.500.000.000.00-1012.50%
CRM250117P001700002024-03-20 10:30AM EDT170.001.670.000.000.00-53012.50%
CRM250117P001750002024-03-20 2:05PM EDT175.001.800.000.000.00-11012.50%
CRM250117P001800002024-03-22 12:33PM EDT180.001.790.000.000.00-2012.50%
CRM250117P001850002024-03-26 2:41PM EDT185.002.120.000.000.00-22012.50%
CRM250117P001900002024-03-25 10:29AM EDT190.002.490.000.000.00-1012.50%
CRM250117P001950002024-03-25 9:37AM EDT195.002.840.000.000.00-15012.50%
CRM250117P002000002024-03-27 12:27PM EDT200.003.350.000.000.00-1012.50%
CRM250117P002100002024-03-21 10:26AM EDT210.003.670.000.000.00-306.25%
CRM250117P002200002024-03-27 12:26PM EDT220.005.500.000.000.00-106.25%
CRM250117P002300002024-03-27 3:41PM EDT230.006.650.000.000.00-506.25%
CRM250117P002400002024-03-27 12:09PM EDT240.008.810.000.000.00-10306.25%
CRM250117P002500002024-03-27 12:58PM EDT250.0010.700.000.000.00-703.13%
CRM250117P002600002024-03-25 3:50PM EDT260.0012.000.000.000.00-103.13%
CRM250117P002700002024-03-27 10:53AM EDT270.0016.100.000.000.00-503.13%
CRM250117P002800002024-03-27 2:16PM EDT280.0019.200.000.000.00-2501.56%
CRM250117P002900002024-03-26 2:10PM EDT290.0021.350.000.000.00-100.78%
CRM250117P003000002024-03-27 10:02AM EDT300.0028.150.000.000.00-1000.20%
CRM250117P003100002024-03-26 2:44PM EDT310.0030.100.000.000.00-1200.00%
CRM250117P003200002024-03-27 3:44PM EDT320.0037.750.000.000.00-1900.00%
CRM250117P003300002024-03-15 3:43PM EDT330.0048.750.000.000.00-1000.00%
CRM250117P003400002024-03-13 10:00AM EDT340.0049.870.000.000.00-200.00%
CRM250117P003500002024-03-18 2:14PM EDT350.0059.000.000.000.00-200.00%
CRM250117P003600002024-03-25 9:45AM EDT360.0062.350.000.000.00-600.00%
CRM250117P003700002024-02-26 4:51PM EDT370.0076.6071.6573.850.00-2222.17%
CRM250117P003800002024-02-28 2:08PM EDT380.0085.450.000.000.00-300.00%
CRM250117P003900002024-02-29 1:33PM EDT390.0088.450.000.000.00-200.00%
CRM250117P004000002024-03-14 2:51PM EDT400.0096.850.000.000.00-200.00%