Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.03+2.27 (+0.80%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218C001350002024-05-10 10:54AM EDT135.00160.00166.50171.500.00--454.94%
CRM261218C001400002024-04-26 11:22AM EDT140.00156.30162.50167.000.00-1153.75%
CRM261218C001500002024-05-20 10:45AM EDT150.00158.55155.00159.500.00-1552.53%
CRM261218C001550002024-04-29 3:00PM EDT155.00143.26151.50156.500.00-4752.41%
CRM261218C001600002024-05-15 3:12PM EDT160.00151.29148.00152.500.00-6551.71%
CRM261218C001650002024-03-20 3:57PM EDT165.00165.95130.50135.000.00--139.16%
CRM261218C001750002024-03-15 9:30AM EDT175.00152.40145.50150.500.00--157.66%
CRM261218C001800002024-04-11 10:22AM EDT180.00144.50124.15128.500.00-2742.72%
CRM261218C001850002024-03-15 9:30AM EDT185.00145.53140.10143.000.00--156.56%
CRM261218C001900002024-03-15 9:52AM EDT190.00139.50135.85139.500.00--355.45%
CRM261218C002000002024-05-16 1:21PM EDT200.00122.10120.00125.000.00-1449.41%
CRM261218C002100002024-04-01 11:38AM EDT210.00129.2699.65102.950.00--136.70%
CRM261218C002200002024-04-19 3:53PM EDT220.0096.050.000.000.00-250.00%
CRM261218C002300002024-05-01 9:48AM EDT230.0088.88101.05105.200.00-11745.84%
CRM261218C002400002024-04-26 3:55PM EDT240.0088.6395.6099.950.00-2945.42%
CRM261218C002500002024-05-16 1:21PM EDT250.0091.7589.7594.400.00-12944.68%
CRM261218C002600002024-05-03 10:05AM EDT260.0078.4585.0089.000.00-1743.95%
CRM261218C002700002024-05-15 2:11PM EDT270.0081.8080.1084.000.00-64543.37%
CRM261218C002800002024-05-21 1:02PM EDT280.0076.0074.0079.000.00-12242.70%
CRM261218C002900002024-05-20 12:25PM EDT290.0067.4569.5073.45-4.52-6.28%12641.63%
CRM261218C003000002024-05-21 3:43PM EDT300.0065.7065.0069.750.00-23041.53%
CRM261218C003100002024-05-21 3:42PM EDT310.0061.8060.8065.250.00-21640.88%
CRM261218C003200002024-05-21 3:21PM EDT320.0058.0056.5561.000.00-21440.28%
CRM261218C003300002024-05-02 12:19PM EDT330.0046.3052.5557.350.00-22339.93%
CRM261218C003400002024-04-23 9:31AM EDT340.0046.0149.0553.850.00-1439.58%
CRM261218C003500002024-05-17 2:21PM EDT350.0046.7045.6050.500.00-42939.23%
CRM261218C003600002024-05-17 2:21PM EDT360.0043.4042.5047.350.00-43338.90%
CRM261218C003700002024-05-14 12:02PM EDT370.0037.7739.5043.950.00-1438.36%
CRM261218C003800002024-05-09 2:15PM EDT380.0033.1536.6041.400.00-102838.21%
CRM261218C003900002024-05-15 3:12PM EDT390.0036.7334.0038.100.00-51537.56%
CRM261218C004000002024-05-21 1:40PM EDT400.0032.0031.6034.800.00-23236.84%
CRM261218C004100002024-05-07 10:59AM EDT410.0027.8729.3033.500.00--137.17%
CRM261218C004200002024-04-19 3:52PM EDT420.0025.150.000.000.00-446.25%
CRM261218C004300002024-04-19 10:10AM EDT430.0024.1525.1527.900.00-14935.91%
CRM261218C004400002024-04-17 3:11PM EDT440.0024.2523.3025.950.00-50050235.67%
CRM261218C004500002024-04-30 3:43PM EDT450.0019.3021.1524.700.00-51435.79%
CRM261218C004600002024-05-08 9:30AM EDT460.0019.2119.8523.200.00-43535.71%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218P001350002024-05-20 10:11AM EDT135.004.502.645.500.00-252936.89%
CRM261218P001400002024-05-13 2:37PM EDT140.006.003.456.050.00-1636.35%
CRM261218P001500002024-04-23 12:38PM EDT150.007.646.158.400.00-2736.97%
CRM261218P001550002024-04-15 9:30AM EDT155.008.006.209.900.00-53037.48%
CRM261218P001600002024-05-20 10:04AM EDT160.008.107.159.900.00-1235.97%
CRM261218P001650002024-03-11 2:33PM EDT165.008.788.259.100.00-1133.50%
CRM261218P001700002024-05-20 10:05AM EDT170.009.507.6511.650.00-1335.09%
CRM261218P001750002024-05-21 3:12PM EDT175.0011.009.1512.850.00-11134.94%
CRM261218P001800002024-05-15 11:01AM EDT180.0011.7010.3512.950.00-1333.59%
CRM261218P001850002024-03-12 9:52AM EDT185.0012.0011.6512.300.00--131.52%
CRM261218P001900002024-04-15 1:20PM EDT190.0015.2011.7015.100.00-1232.85%
CRM261218P001950002024-03-12 11:40AM EDT195.0014.0012.8514.300.00--230.70%
CRM261218P002000002024-04-25 2:09PM EDT200.0017.4513.9018.250.00-36032.79%
CRM261218P002100002024-05-16 3:39PM EDT210.0018.8616.1520.950.00-102232.12%
CRM261218P002200002024-05-20 10:52AM EDT220.0021.1518.6023.400.00-22531.10%
CRM261218P002300002024-05-01 10:08AM EDT230.0027.8521.5526.300.00-102330.28%
CRM261218P002400002024-05-16 3:39PM EDT240.0028.0625.1028.250.00-132028.70%
CRM261218P002500002024-05-14 9:55AM EDT250.0032.9428.5532.600.00-26228.56%
CRM261218P002600002024-04-29 11:43AM EDT260.0037.5032.2536.650.00--228.04%
CRM261218P002700002024-05-06 9:44AM EDT270.0040.9436.6041.500.00-1427.83%
CRM261218P002800002024-05-10 11:35AM EDT280.0045.7041.7545.400.00-505926.91%
CRM261218P003000002024-05-08 9:37AM EDT300.0055.3850.8055.000.00-102125.62%
CRM261218P003100002024-05-02 3:36PM EDT310.0063.8055.8060.150.00-121324.93%
CRM261218P003200002024-04-01 10:19AM EDT320.0058.0270.2073.300.00-5628.46%
CRM261218P003300002024-03-27 10:47AM EDT330.0063.9072.0075.150.00-6825.66%
CRM261218P003400002024-03-27 10:47AM EDT340.0069.6078.6581.950.00-606025.43%
CRM261218P003800002024-03-11 9:30AM EDT380.0095.0093.0097.500.00-1113.99%
CRM261218P004000002024-03-08 4:42PM EDT400.00107.00107.00111.250.00-110.00%