Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.25+8.57 (+5.65%)
At close: 04:00PM EST
149.93 -10.32 (-6.44%)
Pre-market: 05:49AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000700002022-11-23 9:53AM EST70.0091.500.000.000.00-100.00%
CRM250117C000750002022-11-15 9:47AM EST75.00100.750.000.000.00-1000.00%
CRM250117C000800002022-11-08 3:24PM EST80.0083.150.000.000.00-200.00%
CRM250117C000850002022-11-22 12:52PM EST85.0078.350.000.000.00-100.00%
CRM250117C000900002022-10-25 2:01PM EST90.0091.4077.3580.950.00-42450.75%
CRM250117C000950002022-11-18 3:29PM EST95.0072.050.000.000.00-200.00%
CRM250117C001000002022-11-30 2:55PM EST100.0076.520.000.000.00-200.00%
CRM250117C001050002022-11-04 10:31AM EST105.0058.300.000.000.00-200.00%
CRM250117C001100002022-10-17 12:54PM EST110.0061.7262.6064.400.00-1143.67%
CRM250117C001150002022-11-30 1:22PM EST115.0062.650.000.000.00-400.00%
CRM250117C001200002022-11-30 2:55PM EST120.0063.260.000.000.00-600.00%
CRM250117C001250002022-11-10 11:17AM EST125.0058.450.000.000.00-200.00%
CRM250117C001300002022-11-28 11:19AM EST130.0055.250.000.000.00-300.00%
CRM250117C001350002022-11-23 1:04PM EST135.0049.300.000.000.00-200.00%
CRM250117C001400002022-11-30 2:12PM EST140.0051.500.000.000.00-1000.00%
CRM250117C001450002022-11-23 3:55PM EST145.0045.820.000.000.00-4000.00%
CRM250117C001500002022-11-30 2:39PM EST150.0046.500.000.000.00-100.00%
CRM250117C001550002022-11-30 2:43PM EST155.0044.800.000.000.00-600.00%
CRM250117C001600002022-11-29 10:19AM EST160.0038.900.000.000.00-200.00%
CRM250117C001650002022-11-29 2:55PM EST165.0036.200.000.000.00-200.39%
CRM250117C001700002022-11-30 10:34AM EST170.0034.750.000.000.00-100.78%
CRM250117C001750002022-11-29 2:52PM EST175.0032.100.000.000.00-301.56%
CRM250117C001800002022-11-29 3:56PM EST180.0030.200.000.000.00-201.56%
CRM250117C001850002022-11-23 1:04PM EST185.0027.580.000.000.00-201.56%
CRM250117C001900002022-11-29 2:20PM EST190.0026.900.000.000.00-103.13%
CRM250117C001950002022-11-15 10:37AM EST195.0032.780.000.000.00-103.13%
CRM250117C002000002022-11-30 2:56PM EST200.0026.560.000.000.00-2003.13%
CRM250117C002100002022-11-25 12:05PM EST210.0021.670.000.000.00-2403.13%
CRM250117C002200002022-11-30 2:15PM EST220.0020.400.000.000.00-103.13%
CRM250117C002300002022-11-30 1:19PM EST230.0016.500.000.000.00-106.25%
CRM250117C002400002022-11-30 3:59PM EST240.0017.150.000.000.00-406.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000700002022-11-29 3:29PM EST70.004.150.000.000.00-28012.50%
CRM250117P000750002022-11-25 10:11AM EST75.004.750.000.000.00-1012.50%
CRM250117P000800002022-11-04 2:49PM EST80.006.810.000.000.00-13012.50%
CRM250117P000850002022-11-07 2:27PM EST85.007.400.000.000.00-106.25%
CRM250117P000900002022-10-18 12:05PM EST90.007.707.708.500.00-12846.12%
CRM250117P000950002022-11-22 12:51PM EST95.009.200.000.000.00-206.25%
CRM250117P001000002022-11-22 11:21AM EST100.0010.700.000.000.00-206.25%
CRM250117P001050002022-11-30 1:21PM EST105.0011.100.000.000.00-106.25%
CRM250117P001100002022-11-29 1:15PM EST110.0012.500.000.000.00-1206.25%
CRM250117P001150002022-11-29 10:52AM EST115.0013.550.000.000.00-1306.25%
CRM250117P001200002022-11-29 9:30AM EST120.0015.050.000.000.00-103.13%
CRM250117P001250002022-11-17 1:49PM EST125.0018.000.000.000.00-503.13%
CRM250117P001300002022-11-28 11:39AM EST130.0018.350.000.000.00-603.13%
CRM250117P001350002022-11-30 10:35AM EST135.0020.770.000.000.00-103.13%
CRM250117P001400002022-11-30 2:19PM EST140.0021.480.000.000.00-1601.56%
CRM250117P001450002022-11-21 3:40PM EST145.0027.500.000.000.00-101.56%
CRM250117P001500002022-11-30 10:35AM EST150.0027.320.000.000.00-200.78%
CRM250117P001550002022-11-30 3:48PM EST155.0028.000.000.000.00-500.78%
CRM250117P001600002022-11-29 3:53PM EST160.0032.300.000.000.00-400.05%
CRM250117P001650002022-11-29 3:58PM EST165.0034.800.000.000.00-1200.00%
CRM250117P001700002022-11-29 3:30PM EST170.0037.750.000.000.00-1900.00%
CRM250117P001750002022-11-29 3:52PM EST175.0040.550.000.000.00-1500.00%
CRM250117P001800002022-11-29 2:03PM EST180.0043.200.000.000.00-200.00%
CRM250117P001850002022-11-29 12:48PM EST185.0046.500.000.000.00-100.00%
CRM250117P001900002022-11-29 3:23PM EST190.0049.900.000.000.00-200.00%
CRM250117P001950002022-11-22 12:22PM EST195.0056.190.000.000.00-300.00%
CRM250117P002000002022-11-17 9:43AM EST200.0059.110.000.000.00-1000.00%
CRM250117P002100002022-11-28 12:02PM EST210.0063.200.000.000.00-200.00%
CRM250117P002200002022-11-17 11:20AM EST220.0075.450.000.000.00-2200.00%
CRM250117P002300002022-11-28 12:53PM EST230.0079.850.000.000.00-200.00%
CRM250117P002400002022-11-30 3:30PM EST240.0084.300.000.000.00-100.00%