Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.75+1.99 (+0.70%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321C001500002024-04-15 1:33PM EDT150.00134.00142.10145.950.00-2464.63%
CRM250321C001550002024-05-01 3:54PM EDT155.00122.25136.45140.150.00-1160.21%
CRM250321C002000002024-04-19 1:58PM EDT200.0088.430.000.000.00-230.00%
CRM250321C002100002024-05-10 3:20PM EDT210.0081.8388.4590.350.00-2247.32%
CRM250321C002200002024-04-23 9:32AM EDT220.0073.3880.0583.100.00-1346.59%
CRM250321C002300002024-05-21 2:33PM EDT230.0072.9272.7074.600.00-12243.92%
CRM250321C002400002024-05-17 12:00PM EDT240.0067.4165.6566.700.00-2841.82%
CRM250321C002500002024-05-15 12:52PM EDT250.0059.4957.4559.650.00-1340.48%
CRM250321C002600002024-05-20 11:51AM EDT260.0053.4951.2553.800.00-12740.10%
CRM250321C002700002024-05-17 12:37PM EDT270.0048.1546.3547.400.00-13438.77%
CRM250321C002800002024-05-20 2:03PM EDT280.0041.7040.4041.200.00-17237.32%
CRM250321C002900002024-05-16 3:44PM EDT290.0036.2535.7036.100.00-146536.59%
CRM250321C003000002024-05-16 2:19PM EDT300.0032.2030.0532.150.00-117636.61%
CRM250321C003100002024-05-17 1:35PM EDT310.0028.2526.1527.650.00-742635.73%
CRM250321C003200002024-05-16 1:25PM EDT320.0023.8021.6023.500.00-113434.82%
CRM250321C003300002024-05-20 12:50PM EDT330.0020.5718.8020.050.00-118834.24%
CRM250321C003400002024-05-14 12:44PM EDT340.0014.1515.6517.750.00-412734.48%
CRM250321C003500002024-05-17 12:46PM EDT350.0015.1613.3014.700.00-120133.61%
CRM250321C003600002024-05-15 3:22PM EDT360.0012.9511.4513.000.00-185033.89%
CRM250321C003700002024-05-17 2:05PM EDT370.0010.518.5510.250.00-257032.63%
CRM250321C003800002024-05-15 12:11PM EDT380.008.507.958.500.00-12232.22%
CRM250321C003900002024-05-14 12:37PM EDT390.005.806.707.500.00-715032.55%
CRM250321C004000002024-05-21 2:16PM EDT400.005.705.455.900.00-114131.73%
CRM250321C004100002024-05-15 9:51AM EDT410.004.654.556.000.00-211233.40%
CRM250321C004200002024-04-26 12:23PM EDT420.003.853.554.100.00-24431.43%
CRM250321C004300002024-04-16 3:23PM EDT430.004.501.973.500.00-11931.50%
CRM250321C004400002024-04-19 1:44PM EDT440.002.920.000.000.00-132412.50%
CRM250321C004500002024-05-20 10:54AM EDT450.002.291.992.290.00-19330.93%
CRM250321C004600002024-05-20 2:44PM EDT460.002.001.582.230.00-12231.87%
CRM250321C004700002024-05-17 11:04AM EDT470.001.521.221.710.00-15531.28%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321P001350002024-05-15 1:20PM EDT135.000.670.130.750.00-153042.41%
CRM250321P001450002024-05-15 1:20PM EDT145.000.890.091.870.00-153045.95%
CRM250321P001500002024-04-15 12:19PM EDT150.001.830.003.100.00--449.22%
CRM250321P001550002024-03-22 12:19PM EDT155.001.341.854.300.00-22951.18%
CRM250321P001600002024-05-03 2:51PM EDT160.001.960.372.660.00-42343.43%
CRM250321P001650002024-03-04 12:40PM EDT165.002.150.923.150.00-202043.23%
CRM250321P001700002024-03-20 11:32AM EDT170.002.143.403.850.00-12043.47%
CRM250321P001750002024-04-22 3:36PM EDT175.003.550.004.150.00-73342.35%
CRM250321P001800002024-05-06 1:59PM EDT180.003.350.332.430.00-23035.21%
CRM250321P001850002024-05-17 10:47AM EDT185.002.831.572.740.00-11634.49%
CRM250321P001900002024-05-16 11:51AM EDT190.003.302.933.200.00-51534.12%
CRM250321P001950002024-05-14 9:49AM EDT195.004.503.453.650.00-317433.58%
CRM250321P002000002024-05-14 12:21PM EDT200.005.453.954.250.00-226633.27%
CRM250321P002100002024-05-22 9:56AM EDT210.005.355.205.70+0.08+1.52%138932.73%
CRM250321P002200002024-05-15 9:55AM EDT220.007.806.707.150.00-110631.64%
CRM250321P002300002024-05-20 12:50PM EDT230.008.788.559.050.00-225430.82%
CRM250321P002400002024-05-15 2:01PM EDT240.0011.0310.8012.250.00-312231.21%
CRM250321P002500002024-05-21 12:07PM EDT250.0013.7513.4514.100.00-1028629.34%
CRM250321P002600002024-05-02 1:37PM EDT260.0022.6016.6517.350.00-3712128.68%
CRM250321P002700002024-05-14 3:27PM EDT270.0024.0519.9020.850.00-3115627.79%
CRM250321P002800002024-05-20 12:50PM EDT280.0024.6324.4525.450.00-11427.50%
CRM250321P002900002024-05-20 11:40AM EDT290.0028.9029.0529.800.00-113826.43%
CRM250321P003000002024-05-20 2:11PM EDT300.0034.1034.2034.900.00-40088125.57%
CRM250321P003100002024-04-10 3:59PM EDT310.0036.5044.2046.550.00-17022730.58%
CRM250321P003200002024-03-15 2:30PM EDT320.0044.2043.8047.150.00-83624.21%
CRM250321P003300002024-04-09 12:48PM EDT330.0046.1060.3562.200.00-23232.14%
CRM250321P003400002024-03-14 3:00PM EDT340.0052.8056.9059.600.00-4220.28%
CRM250321P003500002024-03-21 2:28PM EDT350.0054.4080.2583.800.00-101038.80%
CRM250321P004300002024-03-14 3:36PM EDT430.00128.14133.70137.450.00-200.00%