Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.01-3.14 (-2.09%)
At close: 04:00PM EDT
147.01 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930C001000002022-09-21 12:19PM EDT100.0051.2046.4548.050.00-12143.55%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.0031.3033.100.00--193.75%
CRM220930C001200002022-09-13 10:15AM EDT120.0040.3526.5528.550.00-1198.34%
CRM220930C001300002022-09-15 11:08AM EDT130.0017.3016.8518.65-8.64-33.31%21072.51%
CRM220930C001400002022-09-23 1:09PM EDT140.007.838.158.60-4.54-36.70%63352.93%
CRM220930C001450002022-09-23 3:44PM EDT145.005.004.655.00-2.38-32.25%1282548.51%
CRM220930C001490002022-09-23 3:48PM EDT149.002.772.532.84-1.83-39.78%504645.87%
CRM220930C001500002022-09-23 3:52PM EDT150.002.282.162.48-2.32-50.43%54131846.19%
CRM220930C001525002022-09-23 3:59PM EDT152.501.581.381.55-1.27-44.56%35583544.24%
CRM220930C001550002022-09-23 3:57PM EDT155.000.920.861.00-0.95-50.80%31360244.39%
CRM220930C001575002022-09-23 3:41PM EDT157.500.530.510.61-0.69-56.56%21459344.29%
CRM220930C001600002022-09-23 3:49PM EDT160.000.340.290.37-0.41-54.67%27678544.58%
CRM220930C001625002022-09-23 3:48PM EDT162.500.230.180.25-0.30-56.60%6922546.24%
CRM220930C001650002022-09-23 3:54PM EDT165.000.140.060.22-0.18-56.25%29869650.29%
CRM220930C001675002022-09-23 3:39PM EDT167.500.100.020.10-0.07-41.18%4019748.24%
CRM220930C001700002022-09-23 3:59PM EDT170.000.100.040.10-0.03-23.08%60647252.73%
CRM220930C001725002022-09-22 3:27PM EDT172.500.090.010.140.00-1312154.69%
CRM220930C001750002022-09-23 3:05PM EDT175.000.060.010.110.00-2586757.03%
CRM220930C001775002022-09-23 11:30AM EDT177.500.030.000.03-0.09-75.00%145251.56%
CRM220930C001800002022-09-23 3:44PM EDT180.000.050.030.120.00-3434166.80%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.120.00-11168.36%
CRM220930C001850002022-09-23 3:49PM EDT185.000.040.000.11-0.01-20.00%117571.29%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.060.00-544673.05%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.11+0.10+1,000.00%518085.16%
CRM220930C002000002022-09-22 10:18AM EDT200.000.020.000.030.00-315679.69%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.110.00-120498.05%
CRM220930C002100002022-09-13 10:44AM EDT210.000.030.000.070.00-36299.22%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.090.00-124107.81%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.090.00-2201113.28%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.070.00-229115.63%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.110.00-25126.56%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.110.00-217132.03%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.110.00-1313137.11%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22142.19%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22146.88%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20151.56%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.110.00-165165156.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.110.00--5130.47%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.110.00-37116.41%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.05-0.02-40.00%161182.03%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.000.13-0.03-60.00%34779.69%
CRM220930P001200002022-09-23 2:51PM EDT120.000.070.010.16+0.03+75.00%687170.12%
CRM220930P001250002022-09-23 3:49PM EDT125.000.160.060.20+0.10+166.67%12932961.82%
CRM220930P001300002022-09-23 3:31PM EDT130.000.260.210.26+0.13+100.00%22740354.98%
CRM220930P001350002022-09-23 3:47PM EDT135.000.600.510.61+0.28+87.50%20287651.27%
CRM220930P001400002022-09-23 3:59PM EDT140.001.231.161.33+0.43+53.75%7691,44048.78%
CRM220930P001450002022-09-23 3:54PM EDT145.002.762.512.91+0.95+52.49%29257847.51%
CRM220930P001490002022-09-23 3:05PM EDT149.005.444.354.70+2.34+75.48%6219744.26%
CRM220930P001500002022-09-23 3:53PM EDT150.005.274.955.30+1.62+44.38%2591,77743.99%
CRM220930P001525002022-09-23 3:49PM EDT152.506.906.657.15+2.05+42.27%7923745.80%
CRM220930P001550002022-09-23 3:57PM EDT155.009.038.359.10+3.33+58.42%4564746.27%
CRM220930P001575002022-09-23 2:17PM EDT157.5012.2510.5511.25+4.82+64.87%1412847.51%
CRM220930P001600002022-09-23 2:03PM EDT160.0013.9212.9013.70+4.24+43.80%3730253.37%
CRM220930P001625002022-09-23 2:52PM EDT162.5017.1613.8016.80+4.36+34.06%412172.75%
CRM220930P001650002022-09-23 3:49PM EDT165.0018.0317.3018.60+2.83+18.62%512063.62%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.8019.6021.100.00-11569.53%
CRM220930P001700002022-09-23 3:49PM EDT170.0023.0021.8023.65+3.75+19.48%220376.71%
CRM220930P001750002022-09-22 3:45PM EDT175.0027.9727.3528.50+4.07+17.03%87682.67%
CRM220930P001800002022-09-23 3:44PM EDT180.0032.8032.2033.60+5.27+19.14%85596.34%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.5534.5536.100.00-20101.27%
CRM220930P001850002022-09-21 11:57AM EDT185.0033.9037.2038.650.00-210107.91%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.5242.0543.800.00-26122.66%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.9447.2048.950.00-21090.04%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.0552.1053.850.00-180142.48%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.3856.9058.800.00-40149.12%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10125.98%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10184.18%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.5086.9588.950.00-10200.49%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%