Singapore markets open in 5 hours 21 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.14+1.09 (+0.64%)
As of 02:39PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210C001150002023-01-04 1:59PM EST115.0025.7555.6556.650.00-21246.48%
CRM230210C001250002023-01-04 1:51PM EST125.0017.2245.6046.700.00--2202.93%
CRM230210C001280002023-01-18 2:07PM EST128.0019.4540.5041.700.00--10.00%
CRM230210C001290002023-02-06 10:19AM EST129.0041.0039.2040.700.00-230.00%
CRM230210C001300002023-01-06 1:41PM EST130.0013.5040.5541.650.00-22179.88%
CRM230210C001310002023-01-13 10:05AM EST131.0018.7536.9038.650.00--10.00%
CRM230210C001320002023-01-25 11:40AM EST132.0022.3036.1037.700.00-130.00%
CRM230210C001330002023-01-19 10:33AM EST133.0013.6135.1536.650.00-2470.00%
CRM230210C001340002023-02-03 1:42PM EST134.0036.9134.4535.600.00-160.00%
CRM230210C001350002023-01-30 11:48AM EST135.0030.3333.2534.550.00-160.00%
CRM230210C001360002023-01-20 9:35AM EST136.0011.2532.3533.700.00-2100.00%
CRM230210C001370002023-02-02 9:50AM EST137.0038.4431.9532.750.00-1110.00%
CRM230210C001380002023-02-02 3:39PM EST138.0036.5730.5531.700.00-1160.00%
CRM230210C001390002023-01-25 9:33AM EST139.0013.4529.7030.750.00-3430.00%
CRM230210C001400002023-02-07 1:54PM EST140.0027.7028.8029.70-2.10-7.05%7950.00%
CRM230210C001410002023-02-01 10:37AM EST141.0027.4027.7028.750.00-1820.00%
CRM230210C001420002023-02-03 2:36PM EST142.0028.6026.7527.750.00-5220.00%
CRM230210C001430002023-02-07 11:20AM EST143.0024.5825.9526.55-2.14-8.01%2790.00%
CRM230210C001440002023-02-07 9:59AM EST144.0023.3525.0525.60-1.85-7.34%2480.00%
CRM230210C001450002023-02-07 1:53PM EST145.0022.5024.0024.45-1.68-6.95%6930.00%
CRM230210C001460002023-02-07 9:33AM EST146.0021.9323.0523.50-7.45-25.36%1820.00%
CRM230210C001470002023-02-03 3:50PM EST147.0023.7022.1022.600.00-41100.00%
CRM230210C001480002023-02-07 10:23AM EST148.0019.9920.9021.45-3.01-13.09%11620.00%
CRM230210C001490002023-02-06 3:45PM EST149.0020.1320.0520.550.00-1580.00%
CRM230210C001500002023-02-07 11:43AM EST150.0018.4018.7019.60-0.70-3.66%22460.00%
CRM230210C001525002023-02-07 1:27PM EST152.5017.4016.6017.10-0.32-1.81%182570.00%
CRM230210C001550002023-02-07 12:52PM EST155.0015.5014.0014.70+1.50+10.71%312540.00%
CRM230210C001575002023-02-07 1:48PM EST157.509.8411.6012.00-2.98-23.24%44420.00%
CRM230210C001600002023-02-07 1:32PM EST160.007.909.209.55-1.37-14.78%321,0940.00%
CRM230210C001625002023-02-07 2:01PM EST162.506.107.057.45-1.20-16.44%815880.00%
CRM230210C001650002023-02-07 1:54PM EST165.004.054.955.20-1.25-23.58%12274617.48%
CRM230210C001675002023-02-07 2:22PM EST167.503.303.253.55-0.60-15.38%31069327.69%
CRM230210C001700002023-02-07 2:09PM EST170.001.971.942.00-0.26-11.66%73910,25927.15%
CRM230210C001725002023-02-07 2:17PM EST172.501.081.051.11-0.22-16.92%39343029.08%
CRM230210C001750002023-02-07 2:10PM EST175.000.540.580.63-0.18-25.00%2,1091,57631.69%
CRM230210C001775002023-02-07 2:16PM EST177.500.320.270.30-0.06-15.79%1871,04532.42%
CRM230210C001800002023-02-07 2:20PM EST180.000.130.130.14-0.08-38.10%7261,31633.50%
CRM230210C001825002023-02-07 2:06PM EST182.500.060.070.08-0.04-40.00%3642935.94%
CRM230210C001850002023-02-07 1:52PM EST185.000.020.030.04-0.03-60.00%6266537.31%
CRM230210C001875002023-02-07 1:08PM EST187.500.030.010.03-0.01-25.00%1105640.63%
CRM230210C001900002023-02-06 1:46PM EST190.000.020.010.020.00-5416143.36%
CRM230210C001925002023-02-03 2:56PM EST192.500.040.000.010.00-333644.53%
CRM230210C001950002023-02-07 10:08AM EST195.000.010.000.010.00-16448.44%
CRM230210C001975002023-02-02 3:13PM EST197.500.050.000.010.00--152.34%
CRM230210C002000002023-02-03 12:55PM EST200.000.020.000.010.00-202253.13%
CRM230210C002050002023-02-02 12:48PM EST205.000.030.000.010.00--159.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210P000900002023-01-05 2:00PM EST90.000.110.000.010.00--5193.75%
CRM230210P000950002023-01-09 11:48AM EST95.000.040.000.010.00-813175.00%
CRM230210P001000002023-01-18 9:33AM EST100.000.010.000.010.00-121162.50%
CRM230210P001050002023-02-06 11:27AM EST105.000.010.000.010.00-219146.88%
CRM230210P001100002023-01-27 10:23AM EST110.000.020.000.010.00-163134.38%
CRM230210P001150002023-02-03 9:30AM EST115.000.020.000.010.00-346121.88%
CRM230210P001170002023-01-17 10:00AM EST117.000.180.000.010.00-223115.63%
CRM230210P001180002023-02-03 11:58AM EST118.000.010.000.010.00-1014112.50%
CRM230210P001190002023-01-26 10:45AM EST119.000.030.000.010.00-1014112.50%
CRM230210P001200002023-01-31 10:21AM EST120.000.010.000.010.00-126109.38%
CRM230210P001210002023-01-25 11:18AM EST121.000.090.000.010.00-16106.25%
CRM230210P001220002023-01-31 3:56PM EST122.000.020.000.010.00-1224103.13%
CRM230210P001230002023-01-26 9:45AM EST123.000.050.000.010.00-519100.00%
CRM230210P001240002023-01-26 10:16AM EST124.000.050.000.010.00-1298.44%
CRM230210P001250002023-02-02 10:39AM EST125.000.010.000.010.00-35796.88%
CRM230210P001260002023-01-25 11:18AM EST126.000.150.000.010.00-11793.75%
CRM230210P001270002023-01-26 3:38PM EST127.000.060.000.010.00-21293.75%
CRM230210P001280002023-01-30 10:03AM EST128.000.030.000.010.00-14490.63%
CRM230210P001290002023-01-31 3:44PM EST129.000.030.000.010.00-304987.50%
CRM230210P001300002023-02-01 12:31PM EST130.000.030.000.010.00-236784.38%
CRM230210P001310002023-02-01 1:49PM EST131.000.020.000.010.00-111884.38%
CRM230210P001320002023-02-03 9:38AM EST132.000.020.000.010.00-34781.25%
CRM230210P001330002023-02-03 11:56AM EST133.000.020.000.010.00-25278.13%
CRM230210P001340002023-01-31 1:17PM EST134.000.040.000.010.00-47776.56%
CRM230210P001350002023-02-06 9:56AM EST135.000.010.000.010.00-534775.00%
CRM230210P001360002023-02-06 9:56AM EST136.000.010.000.010.00-55371.88%
CRM230210P001370002023-01-26 2:27PM EST137.000.190.000.010.00-15668.75%
CRM230210P001380002023-02-07 11:24AM EST138.000.010.000.010.00-111068.75%
CRM230210P001390002023-02-03 2:04PM EST139.000.010.000.010.00-517265.63%
CRM230210P001400002023-02-06 3:56PM EST140.000.010.000.010.00-10522962.50%
CRM230210P001410002023-02-03 1:45PM EST141.000.030.000.010.00-711860.94%
CRM230210P001420002023-02-07 1:23PM EST142.000.010.000.01-0.02-66.67%1010059.38%
CRM230210P001430002023-02-07 11:23AM EST143.000.010.000.01-0.02-66.67%15456.25%
CRM230210P001440002023-02-06 10:46AM EST144.000.020.000.010.00-614254.69%
CRM230210P001450002023-02-07 1:28PM EST145.000.020.000.01+0.01+100.00%118953.13%
CRM230210P001460002023-02-07 10:08AM EST146.000.010.000.01-0.01-50.00%88950.00%
CRM230210P001470002023-02-07 12:11PM EST147.000.020.000.010.00-16852.34%
CRM230210P001480002023-02-07 11:23AM EST148.000.020.000.02-0.01-33.33%110850.00%
CRM230210P001490002023-02-07 12:31PM EST149.000.010.000.02-0.03-75.00%31712251.56%
CRM230210P001500002023-02-07 11:01AM EST150.000.010.000.02-0.02-66.67%51,07249.22%
CRM230210P001525002023-02-07 12:17PM EST152.500.020.010.03-0.01-33.33%2785145.70%
CRM230210P001550002023-02-07 1:32PM EST155.000.050.020.03-0.02-28.57%7149039.84%
CRM230210P001575002023-02-07 2:09PM EST157.500.070.060.07-0.07-50.00%56078838.48%
CRM230210P001600002023-02-07 2:18PM EST160.000.180.140.16-0.11-37.93%4391,23037.31%
CRM230210P001625002023-02-07 2:08PM EST162.500.410.370.40-0.17-29.31%6581,05337.79%
CRM230210P001650002023-02-07 2:22PM EST165.000.810.760.84-0.25-23.58%1,1381,79137.94%
CRM230210P001675002023-02-07 2:23PM EST167.501.501.441.50-0.37-19.79%41775237.04%
CRM230210P001700002023-02-07 2:21PM EST170.002.772.562.66-0.23-7.67%6651,06438.43%
CRM230210P001725002023-02-07 2:03PM EST172.505.204.254.45+0.55+11.83%3931543.75%
CRM230210P001750002023-02-07 2:19PM EST175.006.256.056.40-0.60-8.76%11244547.71%
CRM230210P001775002023-02-06 2:30PM EST177.508.108.408.800.00-159353.08%
CRM230210P001800002023-02-07 1:12PM EST180.0010.6010.7511.15+0.65+6.53%115159.60%
CRM230210P001825002023-02-02 9:47AM EST182.508.5013.1513.600.00--1266.68%
CRM230210P001850002023-02-06 11:05AM EST185.0017.0515.4516.40+1.55+10.00%1376.07%
CRM230210P001875002023-02-06 1:14PM EST187.5017.7517.9518.950.00-2384.57%
CRM230210P001900002023-02-07 10:50AM EST190.0021.7520.6021.20+6.55+43.09%11990.92%
CRM230210P001975002023-02-02 11:38AM EST197.5022.1227.8529.250.00--1116.36%
CRM230210P002000002023-02-03 11:48AM EST200.0026.9730.4532.050.00-55128.66%
CRM230210P002150002023-02-03 11:48AM EST215.0041.9545.3547.050.00-55165.23%