Singapore markets close in 7 hours

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
300.51+6.18 (+2.10%)
At close: 04:00PM EDT
298.41 -2.10 (-0.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240322C001450002024-02-29 2:34PM EDT145.00160.20154.70157.400.00--0339.26%
CRM240322C001500002024-02-29 12:01PM EDT150.00153.80148.90151.650.00-10367.97%
CRM240322C001650002024-02-29 10:35AM EDT165.00137.11134.40136.650.00--0189.06%
CRM240322C002200002024-03-14 12:29PM EDT220.0084.7478.9582.200.00-12119.14%
CRM240322C002250002024-03-13 10:27AM EDT225.0081.0073.9577.400.00--1125.39%
CRM240322C002300002024-03-13 9:47AM EDT230.0075.2669.4571.600.00-21289.06%
CRM240322C002350002024-03-14 3:08PM EDT235.0068.0064.8066.700.00-27114.84%
CRM240322C002400002024-03-14 11:07AM EDT240.0065.2159.0561.600.00-12140.72%
CRM240322C002450002024-03-18 10:29AM EDT245.0053.5054.8556.60+8.65+19.29%1396.19%
CRM240322C002500002024-03-13 10:12AM EDT250.0054.2549.0052.350.00-2784.38%
CRM240322C002525002024-03-15 9:52AM EDT252.5044.0046.5549.400.00--3121.83%
CRM240322C002550002024-03-07 4:36PM EDT255.0048.7844.2047.350.00-22882.62%
CRM240322C002600002024-03-15 3:45PM EDT260.0034.5239.1042.150.00-31365.04%
CRM240322C002650002024-03-12 3:12PM EDT265.0041.7734.1037.300.00-7462.31%
CRM240322C002700002024-03-15 12:51PM EDT270.0025.8229.1031.650.00-406080.08%
CRM240322C002725002024-03-15 12:16PM EDT272.5023.4326.6530.000.00--2655.47%
CRM240322C002750002024-03-18 9:47AM EDT275.0023.6124.3526.75+1.44+6.50%14571.44%
CRM240322C002775002024-03-08 4:10PM EDT277.5030.1321.7525.150.00-1150.49%
CRM240322C002800002024-03-18 2:34PM EDT280.0019.0019.8021.55+4.25+28.81%15657.62%
CRM240322C002825002024-03-15 3:19PM EDT282.5014.1717.0519.250.00--1055.40%
CRM240322C002850002024-03-18 2:03PM EDT285.0014.2014.4017.05+2.23+18.63%2113753.86%
CRM240322C002875002024-03-18 1:09PM EDT287.5011.7912.9014.50+1.69+16.73%322247.44%
CRM240322C002900002024-03-18 2:24PM EDT290.0010.7211.3012.05+3.32+44.86%617842.07%
CRM240322C002925002024-03-18 12:18PM EDT292.508.059.159.80+2.80+53.33%125438.45%
CRM240322C002950002024-03-18 3:38PM EDT295.007.437.257.60+3.43+85.75%6826134.53%
CRM240322C002975002024-03-18 3:54PM EDT297.505.805.555.75+2.93+102.09%10513332.59%
CRM240322C003000002024-03-18 3:55PM EDT300.004.334.054.25+2.31+114.36%1,06960131.81%
CRM240322C003025002024-03-18 3:53PM EDT302.502.972.893.00+1.54+107.69%17861931.09%
CRM240322C003050002024-03-18 3:57PM EDT305.002.061.962.06+1.05+103.96%46450330.86%
CRM240322C003075002024-03-18 3:54PM EDT307.501.411.331.39+0.74+110.45%27353031.01%
CRM240322C003100002024-03-18 3:59PM EDT310.000.930.850.93+0.46+97.87%44659431.45%
CRM240322C003125002024-03-18 3:57PM EDT312.500.610.570.62+0.19+45.24%30712432.08%
CRM240322C003150002024-03-18 3:56PM EDT315.000.430.380.44+0.19+79.17%50933333.35%
CRM240322C003175002024-03-18 3:49PM EDT317.500.280.260.31+0.08+40.00%13010534.47%
CRM240322C003200002024-03-18 3:46PM EDT320.000.190.170.22+0.04+26.67%24258835.65%
CRM240322C003225002024-03-18 3:56PM EDT322.500.150.120.180.00-486637.70%
CRM240322C003250002024-03-18 3:49PM EDT325.000.120.100.150.00-7016439.75%
CRM240322C003275002024-03-18 12:39PM EDT327.500.110.070.120.00-775541.41%
CRM240322C003300002024-03-18 2:40PM EDT330.000.080.050.11-0.03-27.27%17825543.85%
CRM240322C003325002024-03-15 9:37AM EDT332.500.080.070.09-0.09-52.94%15345.41%
CRM240322C003350002024-03-18 3:52PM EDT335.000.070.050.08-0.01-12.50%167947.46%
CRM240322C003375002024-03-14 3:21PM EDT337.500.180.020.080.00-525750.20%
CRM240322C003400002024-03-18 1:37PM EDT340.000.060.050.08+0.01+20.00%188251.56%
CRM240322C003450002024-03-18 11:35AM EDT345.000.050.020.07-0.14-73.68%18754.30%
CRM240322C003475002024-03-15 2:20PM EDT347.500.070.010.070.00--5655.86%
CRM240322C003500002024-03-18 1:30PM EDT350.000.050.010.12-0.02-28.57%112961.72%
CRM240322C003525002024-03-14 9:41AM EDT352.500.140.010.750.00--6283.50%
CRM240322C003550002024-03-18 2:04PM EDT355.000.030.010.05-0.12-80.00%2311560.94%
CRM240322C003600002024-03-15 1:01PM EDT360.000.090.010.140.00-313072.85%
CRM240322C003650002024-03-11 1:06PM EDT365.000.160.010.180.00-21579.88%
CRM240322C003700002024-03-11 10:31AM EDT370.000.100.000.190.00-24884.77%
CRM240322C003800002024-03-12 10:34AM EDT380.000.070.000.200.00-23894.73%
CRM240322C003850002024-03-18 2:53PM EDT385.000.010.010.04-0.14-93.33%426985.16%
CRM240322C003900002024-03-18 12:20PM EDT390.000.010.000.02-0.01-50.00%2281,14582.03%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240322P001500002024-03-15 2:45PM EDT150.000.080.000.070.00-14234.38%
CRM240322P001750002024-02-27 12:01PM EDT175.000.080.000.080.00--2187.50%
CRM240322P001950002024-03-12 11:19AM EDT195.000.07-0.090.00--2166.80%
CRM240322P002000002024-02-27 4:50PM EDT200.000.100.000.030.00-22131.25%
CRM240322P002050002024-03-04 3:39PM EDT205.000.050.000.090.00-1312138.28%
CRM240322P002100002024-02-29 12:11PM EDT210.000.030.000.030.00-1011117.19%
CRM240322P002250002024-03-14 11:46AM EDT225.000.020.000.110.00-180194109.38%
CRM240322P002300002024-03-04 11:15AM EDT230.000.050.000.180.00-220108.01%
CRM240322P002350002024-03-18 1:48PM EDT235.000.010.010.18-0.03-75.00%370100.98%
CRM240322P002400002024-03-18 9:55AM EDT240.000.010.000.08-0.02-66.67%17013083.98%
CRM240322P002450002024-03-13 3:59PM EDT245.000.090.000.040.00-118571.88%
CRM240322P002500002024-03-15 2:19PM EDT250.000.050.000.050.00-1538966.80%
CRM240322P002525002024-03-12 11:56AM EDT252.500.090.000.130.00--270.70%
CRM240322P002550002024-03-18 12:21PM EDT255.000.020.000.03-0.08-80.00%10010457.03%
CRM240322P002575002024-03-13 12:43PM EDT257.500.070.010.240.00--1769.73%
CRM240322P002600002024-03-18 12:54PM EDT260.000.060.010.06-0.09-60.00%141955.86%
CRM240322P002625002024-03-15 10:54AM EDT262.500.120.010.160.00--658.79%
CRM240322P002650002024-03-18 12:19PM EDT265.000.050.010.12-0.08-61.54%1610253.13%
CRM240322P002675002024-03-15 3:31PM EDT267.500.150.020.100.00--2752.73%
CRM240322P002700002024-03-18 3:58PM EDT270.000.080.040.07-0.12-60.00%15624346.68%
CRM240322P002725002024-03-15 2:45PM EDT272.500.290.040.090.00--544.73%
CRM240322P002750002024-03-18 3:49PM EDT275.000.090.060.10-0.24-72.73%17343141.80%
CRM240322P002775002024-03-18 3:56PM EDT277.500.110.090.13-0.37-77.08%24214539.84%
CRM240322P002800002024-03-18 3:54PM EDT280.000.150.120.16-0.49-76.56%15156737.40%
CRM240322P002825002024-03-18 3:50PM EDT282.500.200.170.23-0.73-78.49%1019635.94%
CRM240322P002850002024-03-18 3:53PM EDT285.000.270.260.32-1.04-79.39%9035334.18%
CRM240322P002875002024-03-18 3:59PM EDT287.500.460.400.46-1.38-75.00%6240232.62%
CRM240322P002900002024-03-18 3:59PM EDT290.000.650.620.71-1.94-74.90%2901,52431.71%
CRM240322P002925002024-03-18 3:57PM EDT292.500.980.991.05-2.57-72.39%47032630.52%
CRM240322P002950002024-03-18 3:57PM EDT295.001.531.511.58-3.22-67.79%3,8973,63629.76%
CRM240322P002975002024-03-18 3:58PM EDT297.502.312.232.34-3.84-62.44%44426829.22%
CRM240322P003000002024-03-18 3:59PM EDT300.003.353.203.40-4.48-57.22%34935829.10%
CRM240322P003025002024-03-18 2:01PM EDT302.505.974.504.70-3.50-36.96%1233128.74%
CRM240322P003050002024-03-18 3:56PM EDT305.006.116.106.30-5.24-46.17%3,6123,78728.64%
CRM240322P003075002024-03-18 10:09AM EDT307.5011.257.808.20-2.27-16.79%39929.15%
CRM240322P003100002024-03-18 12:44PM EDT310.0010.009.8510.40-5.57-35.77%1319031.20%
CRM240322P003125002024-03-15 3:50PM EDT312.5018.1511.1512.950.00-65936.87%
CRM240322P003150002024-03-18 12:39PM EDT315.0016.3514.2515.75-2.63-13.86%37745.65%
CRM240322P003175002024-03-14 3:11PM EDT317.5015.4516.1017.950.00-81946.34%
CRM240322P003200002024-03-15 2:00PM EDT320.0024.3718.5021.300.00-31462.38%
CRM240322P003225002024-03-13 11:01AM EDT322.5016.9820.9023.700.00-1165.92%
CRM240322P003250002024-03-15 12:19PM EDT325.0029.0023.3526.200.00-2470.56%
CRM240322P003300002024-03-13 11:00AM EDT330.0024.2927.9530.400.00-1066.55%
CRM240322P003325002024-03-04 3:18PM EDT332.5018.2031.1033.700.00-2058.89%
CRM240322P003350002024-03-04 3:18PM EDT335.0020.2533.6036.200.00-1062.31%
CRM240322P003400002024-03-05 3:27PM EDT340.0042.4538.1540.350.00-2080.64%
CRM240322P003450002024-03-01 11:40AM EDT345.0030.3243.1045.350.00-2087.74%
CRM240322P003600002024-02-26 3:29PM EDT360.0056.5058.1060.700.00-10116.16%