Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
272.29-6.28 (-2.25%)
At close: 04:00PM EDT
273.20 +0.91 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250620C001000002024-04-24 11:30AM EDT100.00181.34174.50179.000.00-1570.33%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.140.000.000.00-120.00%
CRM250620C001100002023-12-04 12:18PM EDT110.00150.54149.15152.150.00-300.00%
CRM250620C001150002023-12-04 12:18PM EDT115.00146.19143.60148.200.00-300.00%
CRM250620C001200002023-12-04 1:35PM EDT120.00143.15140.30143.300.00-200.00%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45135.30139.900.00--00.00%
CRM250620C001300002023-12-04 12:52PM EDT130.00134.65130.60135.000.00--00.00%
CRM250620C001350002023-10-19 9:46AM EDT135.0089.0599.60103.850.00-120.00%
CRM250620C001400002023-11-29 11:02AM EDT140.00103.25133.90137.750.00-61252.23%
CRM250620C001500002024-03-12 1:34PM EDT150.00167.30157.00161.500.00-227104.36%
CRM250620C001550002024-04-05 9:30AM EDT155.00149.70127.05131.000.00-1358.89%
CRM250620C001600002024-05-17 1:52PM EDT160.00137.20120.00125.000.00-52453.55%
CRM250620C001650002024-04-15 11:17AM EDT165.00125.53127.00131.350.00-2570.55%
CRM250620C001700002024-05-15 2:04PM EDT170.00127.26111.60115.900.00-1951.15%
CRM250620C001750002024-02-09 10:30AM EDT175.00135.91141.50146.450.00-3699.63%
CRM250620C001800002024-03-11 9:30AM EDT180.00136.980.000.000.00-250.00%
CRM250620C001850002023-12-13 2:06PM EDT185.0093.05104.70106.700.00-21054.80%
CRM250620C001900002024-05-01 9:40AM EDT190.0095.0095.8098.150.00-14448.83%
CRM250620C001950002024-04-12 10:49AM EDT195.00118.2097.2599.150.00-11453.32%
CRM250620C002000002024-05-24 11:52AM EDT200.0089.9787.2090.00-3.78-4.03%314046.79%
CRM250620C002100002024-05-24 11:51AM EDT210.0082.0080.3583.80-13.25-13.91%510946.96%
CRM250620C002200002024-05-24 2:23PM EDT220.0072.5072.6575.15-13.80-15.99%222343.93%
CRM250620C002300002024-05-23 10:07AM EDT230.0074.6866.1068.750.00-111243.25%
CRM250620C002400002024-05-14 9:53AM EDT240.0066.9059.5562.250.00-28742.15%
CRM250620C002500002024-05-16 3:55PM EDT250.0064.8253.5055.250.00-198140.31%
CRM250620C002600002024-05-24 1:41PM EDT260.0047.9947.7550.00-11.52-19.36%118539.88%
CRM250620C002700002024-05-24 3:07PM EDT270.0042.6642.7543.85-5.34-11.13%649738.33%
CRM250620C002800002024-05-23 3:05PM EDT280.0037.8037.8539.00-4.29-10.19%144237.67%
CRM250620C002900002024-05-24 12:41PM EDT290.0034.2033.5535.00-4.54-11.72%122837.47%
CRM250620C003000002024-05-24 3:55PM EDT300.0029.7529.3531.15-3.82-11.38%918337.11%
CRM250620C003100002024-05-24 3:44PM EDT310.0025.6725.8028.25-3.23-11.18%431537.32%
CRM250620C003200002024-05-24 3:55PM EDT320.0022.8021.7523.95-6.88-23.18%141,53435.99%
CRM250620C003300002024-05-24 3:55PM EDT330.0019.8019.5020.85-1.90-8.76%264335.47%
CRM250620C003400002024-05-24 12:52PM EDT340.0016.8116.8517.65-5.18-23.56%914134.57%
CRM250620C003500002024-05-24 1:49PM EDT350.0014.5513.0015.95-2.45-14.41%334534.88%
CRM250620C003600002024-05-24 1:34PM EDT360.0012.6012.4513.75-1.74-12.13%124934.46%
CRM250620C003700002024-05-24 12:29PM EDT370.0011.1210.5511.50-1.88-14.46%425133.71%
CRM250620C003800002024-05-22 2:37PM EDT380.0011.848.959.850.00-341733.39%
CRM250620C003900002024-05-23 2:07PM EDT390.009.107.658.400.00-1427633.06%
CRM250620C004000002024-05-24 2:25PM EDT400.006.676.557.20-1.07-13.82%52,24732.85%
CRM250620C004100002024-05-23 3:39PM EDT410.006.855.506.800.00-3223133.60%
CRM250620C004200002024-05-15 3:37PM EDT420.008.184.456.350.00-12534.20%
CRM250620C004300002024-05-21 3:05PM EDT430.005.702.594.500.00-67132.31%
CRM250620C004400002024-05-17 11:51AM EDT440.005.752.233.750.00-1116531.99%
CRM250620C004500002024-05-24 12:11PM EDT450.003.051.983.20-1.80-37.11%726531.87%
CRM250620C004600002024-05-22 9:41AM EDT460.003.651.692.840.00-194032.04%
CRM250620C004700002024-05-22 9:41AM EDT470.002.001.472.46-1.10-35.48%114132.03%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250620P001000002024-05-17 9:30AM EDT100.000.600.001.020.00-18751.64%
CRM250620P001050002024-05-22 9:30AM EDT105.000.430.002.330.00-110250.49%
CRM250620P001100002024-04-10 1:16PM EDT110.000.650.005.000.00-110056.13%
CRM250620P001150002024-05-20 9:30AM EDT115.000.670.002.700.00-13454.60%
CRM250620P001200002024-05-24 11:29AM EDT120.001.230.001.80-4.22-77.43%10547.86%
CRM250620P001250002023-11-30 11:51AM EDT125.002.160.675.000.00-253950.49%
CRM250620P001300002024-04-05 1:19PM EDT130.001.250.005.000.00-108955.70%
CRM250620P001350002024-05-24 11:29AM EDT135.001.681.003.40-0.31-15.58%104148.21%
CRM250620P001400002024-02-29 11:33AM EDT140.001.970.491.880.00-113940.23%
CRM250620P001450002024-05-23 3:58PM EDT145.001.740.003.900.00-113945.59%
CRM250620P001500002024-04-24 10:40AM EDT150.002.370.004.200.00-24544.42%
CRM250620P001550002024-03-20 12:54PM EDT155.002.303.253.450.00-64440.27%
CRM250620P001600002024-02-29 10:58AM EDT160.003.071.992.990.00-214537.02%
CRM250620P001650002024-05-23 3:58PM EDT165.002.722.943.350.00-24836.30%
CRM250620P001700002024-05-16 12:08PM EDT170.003.253.403.750.00-621935.60%
CRM250620P001750002024-04-15 11:48AM EDT175.004.802.393.650.00-263933.60%
CRM250620P001800002024-05-14 10:41AM EDT180.004.584.254.80-0.17-3.58%122634.53%
CRM250620P001850002024-05-23 3:58PM EDT185.004.555.005.350.00-147933.90%
CRM250620P001900002024-05-21 2:45PM EDT190.006.005.656.05+0.90+17.65%118933.46%
CRM250620P001950002024-05-13 11:23AM EDT195.006.556.306.800.00-1235133.00%
CRM250620P002000002024-05-24 2:04PM EDT200.007.507.057.60+1.35+21.95%721232.51%
CRM250620P002100002024-05-23 10:28AM EDT210.008.358.7510.200.00-191932.65%
CRM250620P002200002024-05-24 9:47AM EDT220.0012.2010.8511.35+2.50+25.77%179730.37%
CRM250620P002300002024-05-24 10:43AM EDT230.0014.0513.3513.90+2.50+21.65%1351229.56%
CRM250620P002400002024-05-24 2:27PM EDT240.0017.3716.5016.90+1.64+10.43%1354328.82%
CRM250620P002500002024-05-24 1:36PM EDT250.0021.0020.1021.10+2.65+14.44%1040828.83%
CRM250620P002600002024-05-24 2:52PM EDT260.0025.0023.9024.85+4.80+23.76%250927.93%
CRM250620P002700002024-05-20 1:11PM EDT270.0028.1028.4029.40+4.20+17.57%113327.34%
CRM250620P002800002024-05-20 1:11PM EDT280.0034.6032.8034.40+6.60+23.57%143026.72%
CRM250620P002900002024-05-15 2:29PM EDT290.0033.2438.3039.800.00-625226.02%
CRM250620P003000002024-05-24 2:43PM EDT300.0045.6543.6545.75+6.95+17.96%330425.36%
CRM250620P003100002024-05-13 2:57PM EDT310.0048.9049.8051.950.00-223924.48%
CRM250620P003200002024-03-13 11:07AM EDT320.0042.7547.0048.800.00-155210.85%
CRM250620P003300002024-05-09 11:01AM EDT330.0064.3064.5566.250.00-36923.13%
CRM250620P003400002024-03-14 2:36PM EDT340.0054.6760.1562.700.00-2690.00%
CRM250620P003500002024-04-17 1:46PM EDT350.0078.5969.5572.600.00-1660.00%
CRM250620P003600002024-04-03 3:14PM EDT360.0068.7088.1090.700.00-125320.68%
CRM250620P003700002024-01-24 2:13PM EDT370.0092.1083.2585.200.00-2350.00%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-05-23 1:19PM EDT400.00119.75125.50130.500.00-3325.54%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-02-27 2:19PM EDT420.00125.10116.55120.650.00--10.00%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.50141.500.00--00.00%