Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116C001000002024-02-16 10:01AM EST100.00199.00201.00206.000.00-11271.05%
CRM260116C001050002023-12-27 1:55PM EST105.00172.76184.00188.500.00-1236.69%
CRM260116C001100002024-01-12 3:04PM EST110.00172.05191.00196.000.00-201265.43%
CRM260116C001200002024-01-24 10:39AM EST120.00172.26184.00189.000.00-1265.79%
CRM260116C001300002023-10-13 9:07AM EST130.0098.71103.00106.500.00--10.00%
CRM260116C001350002023-10-13 9:07AM EST135.0095.3899.50102.400.00--10.00%
CRM260116C001400002023-12-04 1:15PM EST140.00129.250.000.000.00-100.00%
CRM260116C001450002024-01-18 9:32AM EST145.00146.07160.00164.850.00-21055.49%
CRM260116C001500002024-02-20 11:45AM EST150.00155.00159.00163.450.00-14358.57%
CRM260116C001550002023-10-20 12:12PM EST155.0080.4791.3592.800.00-550.00%
CRM260116C001600002024-01-12 10:34AM EST160.00131.55150.65153.700.00-207655.45%
CRM260116C001650002024-01-29 1:36PM EST165.00140.31148.05151.450.00-1456.43%
CRM260116C001700002024-02-13 11:30AM EST170.00136.17144.00146.400.00-51354.84%
CRM260116C001750002024-02-02 11:21AM EST175.00133.59140.00143.400.00-12654.44%
CRM260116C001800002024-02-09 9:30AM EST180.00137.35136.40138.900.00-32053.42%
CRM260116C001850002024-02-16 2:55PM EST185.00130.21132.45134.950.00-131152.49%
CRM260116C001900002024-02-23 3:16PM EST190.00129.18128.20130.80+21.01+19.42%21051.31%
CRM260116C001950002024-02-13 9:30AM EST195.00113.25124.65127.600.00-11350.92%
CRM260116C002000002024-02-15 12:18PM EST200.00120.50120.75123.650.00-174251.33%
CRM260116C002100002024-02-22 3:26PM EST210.00115.38113.95117.500.00-110250.85%
CRM260116C002200002024-02-22 11:18AM EST220.00108.21107.40109.950.00-111749.03%
CRM260116C002300002024-02-13 3:45PM EST230.0091.40100.00103.050.00-13147.69%
CRM260116C002400002024-02-15 11:29AM EST240.0093.0093.4095.550.00-67745.82%
CRM260116C002500002024-02-23 11:37AM EST250.0088.1787.4089.20+5.06+6.09%433344.74%
CRM260116C002600002024-02-22 10:00AM EST260.0083.0081.1583.350.00-112243.90%
CRM260116C002700002024-02-23 11:43AM EST270.0076.0075.2077.40-0.26-0.34%1011742.88%
CRM260116C002800002024-02-23 12:35PM EST280.0070.5569.2572.85-0.95-1.33%491,79442.68%
CRM260116C002900002024-02-23 3:09PM EST290.0065.8064.6066.55+0.42+0.64%42,14941.20%
CRM260116C003000002024-02-23 1:04PM EST300.0061.0760.0061.60-0.47-0.76%20267540.49%
CRM260116C003100002024-02-23 10:26AM EST310.0057.3655.1556.90+1.58+2.83%112239.81%
CRM260116C003200002024-02-22 12:23PM EST320.0051.9550.7052.55+0.19+0.37%120539.23%
CRM260116C003300002024-02-23 1:54PM EST330.0047.8046.6548.30+3.22+7.22%318538.58%
CRM260116C003400002024-02-21 3:27PM EST340.0037.7842.7044.500.00-13338.10%
CRM260116C003500002024-02-22 2:21PM EST350.0040.5539.3540.900.00-448537.62%
CRM260116C003600002024-02-06 12:44PM EST360.0032.2535.8537.450.00-43837.11%
CRM260116C003700002024-02-22 1:59PM EST370.0034.7132.7034.450.00-113536.77%
CRM260116C003800002024-02-22 3:37PM EST380.0032.0530.1031.550.00-4012936.38%
CRM260116C003900002024-02-22 12:15PM EST390.0028.3027.4528.850.00-1110636.00%
CRM260116C004000002024-02-22 10:22AM EST400.0026.3525.2026.500.00-113935.75%
CRM260116C004100002024-02-22 2:18PM EST410.0024.2323.6025.250.00-14136.15%
CRM260116C004200002024-02-23 2:56PM EST420.0021.8020.7022.75-0.15-0.68%5935.60%
CRM260116C004300002024-02-23 3:06PM EST430.0020.0018.2521.75-0.20-0.99%171736.01%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116P001000002024-02-23 2:40PM EST100.001.361.111.48-0.22-13.92%223943.71%
CRM260116P001050002024-02-12 3:36PM EST105.001.611.252.640.00-25347.01%
CRM260116P001100002024-02-13 2:06PM EST110.002.021.292.920.00-45146.08%
CRM260116P001150002024-01-22 2:32PM EST115.002.001.393.600.00-101446.36%
CRM260116P001200002024-01-09 10:49AM EST120.002.651.903.450.00-3244.04%
CRM260116P001250002024-02-23 11:00AM EST125.002.472.473.90-0.43-14.83%12743.52%
CRM260116P001300002024-02-21 3:22PM EST130.004.002.204.200.00-1242.54%
CRM260116P001350002023-12-07 9:40AM EST135.004.354.054.550.00-111341.68%
CRM260116P001400002024-02-21 3:23PM EST140.004.502.954.500.00-11739.88%
CRM260116P001450002024-02-21 3:25PM EST145.004.953.355.350.00-11440.09%
CRM260116P001500002024-02-22 1:06PM EST150.004.594.505.600.00-33838.97%
CRM260116P001550002024-01-25 10:29AM EST155.005.405.007.300.00-24840.43%
CRM260116P001600002024-02-23 9:56AM EST160.005.505.556.75-1.05-16.03%17637.89%
CRM260116P001650002024-02-02 9:36AM EST165.006.506.157.400.00-19537.39%
CRM260116P001700002024-02-22 1:48PM EST170.006.806.758.100.00-3836.91%
CRM260116P001750002024-02-22 11:42AM EST175.007.677.407.700.00-15334.81%
CRM260116P001800002024-02-21 10:21AM EST180.009.508.109.400.00-14235.68%
CRM260116P001850002024-02-21 11:04AM EST185.0010.508.8510.300.00-412835.32%
CRM260116P001900002024-02-22 12:08PM EST190.009.809.6510.700.00-123334.31%
CRM260116P001950002024-02-07 10:08AM EST195.0011.0010.5011.850.00-227634.15%
CRM260116P002000002024-02-23 1:30PM EST200.0011.5511.4012.60-1.80-13.48%521,11433.48%
CRM260116P002100002024-02-07 12:44PM EST210.0014.1513.4014.750.00-615632.71%
CRM260116P002200002024-02-23 10:07AM EST220.0015.5015.6017.10-1.20-7.19%16431.92%
CRM260116P002300002024-02-20 10:03AM EST230.0020.3518.1019.600.00-37131.06%
CRM260116P002400002024-02-14 10:44AM EST240.0021.2520.8522.20-1.45-6.39%239230.11%
CRM260116P002500002024-02-22 2:24PM EST250.0024.0023.9525.400.00-11,36329.43%
CRM260116P002600002024-02-23 12:36PM EST260.0027.9027.2528.60+0.57+2.09%510128.55%
CRM260116P002700002024-02-23 3:34PM EST270.0031.2530.8532.45+0.30+0.97%238627.93%
CRM260116P002800002024-02-23 1:13PM EST280.0035.1834.7037.35+0.23+0.66%1318327.79%
CRM260116P002900002024-02-23 10:29AM EST290.0039.1439.1541.85-0.41-1.04%115627.17%
CRM260116P003000002024-02-07 10:10AM EST300.0046.4543.8046.500.00-1164726.44%
CRM260116P003100002024-02-14 10:49AM EST310.0052.5048.7551.250.00-510925.57%
CRM260116P003200002024-02-13 9:30AM EST320.0059.9054.0556.750.00-12124.95%
CRM260116P003300002024-02-12 3:40PM EST330.0063.3059.7561.050.00-2323.35%
CRM260116P003400002024-01-22 12:42PM EST340.0070.4071.3072.650.00-1226.20%
CRM260116P003500002024-01-22 9:30AM EST350.0078.900.000.000.00--10.00%
CRM260116P003600002024-02-05 9:47AM EST360.0084.6579.2581.800.00-2222.17%
CRM260116P003700002024-02-08 12:03PM EST370.0088.9585.2087.650.00-2320.46%
CRM260116P003800002024-01-26 10:16AM EST380.00103.0592.5596.150.00-2020.49%
CRM260116P003900002024-02-08 12:03PM EST390.00104.50100.90104.450.00-101020.16%
CRM260116P004000002024-02-21 10:04AM EST400.00121.11109.00113.000.00-3019.83%