Singapore Markets close in 1 hr 23 mins

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.65+4.05 (+2.60%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220617C001050002022-01-05 12:37PM EDT105.00131.90122.35125.65-16.10-10.88%210845.78%
CRM220617C001100002021-12-23 4:58PM EDT110.00144.98117.55121.200.00-16797.39%
CRM220617C001150002021-11-10 7:47AM EDT115.00138.35150.00154.300.00-4261,493.55%
CRM220617C001200002022-01-04 11:46AM EDT120.00129.27107.10111.500.00-1107705.05%
CRM220617C001250002021-11-10 7:47AM EDT125.00128.45140.00144.450.00-20231,200.98%
CRM220617C001300002021-11-10 7:47AM EDT130.00130.15135.00139.600.00-4481,108.11%
CRM220617C001350002021-11-10 7:47AM EDT135.00128.60130.50134.600.00-2171,034.28%
CRM220617C001400002021-11-10 7:47AM EDT140.00124.05125.50130.100.00-1032970.87%
CRM220617C001450002021-11-10 7:47AM EDT145.00113.75120.75125.450.00-265915.77%
CRM220617C001500002021-12-29 10:46AM EDT150.00106.6080.1582.000.00-262516.32%
CRM220617C001550002022-01-05 1:14PM EDT155.0082.5575.3078.25-10.35-11.14%1386493.53%
CRM220617C001600002022-01-05 4:13PM EDT160.0072.5070.9573.40-26.79-26.98%178469.36%
CRM220617C001650002021-11-10 7:47AM EDT165.00121.80102.85104.850.00-873738.33%
CRM220617C001700002021-12-03 1:25PM EDT170.0089.5986.5088.600.00-376605.16%
CRM220617C001750002022-01-05 4:30PM EDT175.0058.0358.1059.30-25.55-30.57%265403.71%
CRM220617C001800002022-01-04 2:57PM EDT180.0067.9953.6055.200.00-198384.17%
CRM220617C001850002021-12-31 1:56PM EDT185.0074.5049.7052.000.00-1159369.78%
CRM220617C001900002022-01-04 12:46PM EDT190.0063.2845.5047.000.00-20348.80%
CRM220617C001950002022-01-05 12:47PM EDT195.0048.7241.7042.90-16.87-25.72%3253332.09%
CRM220617C002000002022-01-05 4:52PM EDT200.0038.8038.2540.45-14.32-26.96%29731321.56%
CRM220617C002100002022-01-05 3:47PM EDT210.0032.7031.3532.15-12.75-28.05%32390289.51%
CRM220617C002200002022-01-05 4:51PM EDT220.0025.5025.2026.10-11.30-30.71%741,315265.53%
CRM220617C002300002022-01-05 4:58PM EDT230.0021.0020.0020.85-12.20-36.75%1531,766245.20%
CRM220617C002400002022-01-05 4:36PM EDT240.0016.2415.7516.40-9.86-37.78%6441,841228.25%
CRM220617C002500002022-01-05 4:59PM EDT250.0012.5512.2012.65-8.68-40.89%2982,636213.46%
CRM220617C002600002022-01-05 4:33PM EDT260.009.759.359.95-7.05-41.96%2111,804202.28%
CRM220617C002700002022-01-05 4:51PM EDT270.007.507.007.65-5.58-42.66%1587,694191.92%
CRM220617C002800002022-01-05 4:40PM EDT280.005.885.655.95-4.25-41.95%1443,137185.94%
CRM220617C002900002022-01-05 4:36PM EDT290.004.484.304.55-3.41-43.22%156958179.15%
CRM220617C003000002022-01-05 4:59PM EDT300.003.453.303.55-2.55-42.50%2921,935174.15%
CRM220617C003100002022-01-05 4:25PM EDT310.002.672.522.87-1.89-41.45%9491,387170.58%
CRM220617C003200002022-01-05 4:37PM EDT320.002.202.032.25-1.23-35.86%361,280167.82%
CRM220617C003300002022-01-05 2:09PM EDT330.001.781.511.87-0.72-28.80%61,082165.21%
CRM220617C003400002022-01-05 4:17PM EDT340.001.401.241.47-0.59-29.65%3501,180163.38%
CRM220617C003500002022-01-05 4:01PM EDT350.001.151.101.27-0.52-31.14%732,161164.16%
CRM220617C003600002022-01-05 2:43PM EDT360.001.010.761.22-0.75-42.61%3529163.62%
CRM220617C003700002022-01-04 2:46PM EDT370.001.070.491.060.00-3461161.47%
CRM220617C003800002021-12-16 12:56PM EDT380.001.590.340.800.00-11,172158.11%
CRM220617C003900002022-01-05 12:48PM EDT390.000.530.280.87-0.38-41.76%25257162.11%
CRM220617C004000002022-01-05 11:00AM EDT400.000.560.430.80-0.08-12.50%70676167.33%
CRM220617C004100002022-01-04 11:54AM EDT410.000.600.350.760.00-22,021168.46%
CRM220617C004200002022-01-03 1:53PM EDT420.000.500.320.700.00-17169.87%
CRM220617C004300002021-12-21 10:39AM EDT430.000.750.130.670.00-15167.68%
CRM220617C004400002021-12-30 4:06PM EDT440.000.430.100.640.00-16169.14%
CRM220617C004500002021-12-30 3:08PM EDT450.000.380.300.600.00-7416176.56%
CRM220617C004600002022-01-03 10:54AM EDT460.000.350.270.580.00-2416178.32%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220617P001050002021-12-30 1:13PM EDT105.000.450.450.870.00-472798.63%
CRM220617P001100002021-11-05 3:47PM EDT110.000.840.391.090.00-281,48691.50%
CRM220617P001150002022-01-05 4:26PM EDT115.000.800.681.16-0.04-4.76%182986.52%
CRM220617P001200002022-01-05 4:30PM EDT120.000.850.811.31-0.05-5.56%131,67580.08%
CRM220617P001250002022-01-05 1:29PM EDT125.000.950.961.32+0.15+18.75%343372.31%
CRM220617P001300002022-01-05 3:24PM EDT130.001.201.121.63+0.35+41.18%3345966.70%
CRM220617P001350002022-01-05 4:56PM EDT135.001.551.131.82+0.53+51.96%715158.74%
CRM220617P001400002021-12-30 3:06PM EDT140.000.951.602.070.00-297653.35%
CRM220617P001450002022-01-05 12:08PM EDT145.001.511.872.34-0.16-9.58%385548.17%
CRM220617P001500002022-01-05 3:19PM EDT150.002.042.182.50+0.39+23.64%31,42538.92%
CRM220617P001550002022-01-05 12:12PM EDT155.002.002.602.99+0.45+29.03%152430.91%
CRM220617P001600002022-01-04 1:25PM EDT160.002.103.003.450.00-31,33120.02%
CRM220617P001650002022-01-05 3:51PM EDT165.003.553.503.90+1.15+47.92%131,7570.00%
CRM220617P001700002022-01-05 4:08PM EDT170.004.244.054.60+1.49+54.18%121,3420.00%
CRM220617P001750002022-01-05 12:28PM EDT175.003.924.755.10+1.47+60.00%31,8370.00%
CRM220617P001800002022-01-05 4:14PM EDT180.005.635.555.90+1.98+54.25%301,6940.00%
CRM220617P001850002022-01-05 2:37PM EDT185.005.776.406.75+1.82+46.08%251,0460.00%
CRM220617P001900002022-01-05 4:39PM EDT190.007.577.407.85+2.99+65.28%1091,7830.00%
CRM220617P001950002022-01-05 4:35PM EDT195.008.658.559.00+3.15+57.27%771,3230.00%
CRM220617P002000002022-01-05 4:47PM EDT200.009.959.8510.40+3.93+65.28%1115,1020.00%
CRM220617P002100002022-01-05 4:37PM EDT210.0013.0012.8513.55+4.35+50.29%1742,1250.00%
CRM220617P002200002022-01-05 4:48PM EDT220.0016.7016.8017.45+6.40+62.14%1494,3650.00%
CRM220617P002300002022-01-05 4:56PM EDT230.0021.5021.1022.25+7.60+54.68%2073,0510.00%
CRM220617P002400002022-01-05 4:29PM EDT240.0027.7526.9027.75+9.15+49.19%6153,7110.00%
CRM220617P002500002022-01-05 4:31PM EDT250.0033.9033.2534.25+9.73+40.26%322,3240.00%
CRM220617P002600002022-01-05 4:20PM EDT260.0040.4040.2541.35+12.20+43.26%262,3940.00%
CRM220617P002700002022-01-05 10:35AM EDT270.0045.7347.9549.40+11.66+34.22%24,2710.00%
CRM220617P002800002022-01-04 11:30AM EDT280.0038.9055.1057.700.00-61,3970.00%
CRM220617P002900002022-01-05 4:21PM EDT290.0065.6564.8066.35+21.05+47.20%55930.00%
CRM220617P003000002022-01-05 3:38PM EDT300.0073.3574.0075.60+20.65+39.18%45220.00%
CRM220617P003100002022-01-05 2:38PM EDT310.0080.5583.2584.60+13.59+20.30%42180.00%
CRM220617P003200002022-01-05 3:38PM EDT320.0092.0592.5594.40+22.20+31.78%151540.00%
CRM220617P003300002022-01-05 1:17PM EDT330.0096.75102.30104.60+53.35+122.93%52710.00%
CRM220617P003400002022-01-05 1:55PM EDT340.00108.45111.75113.25+23.20+27.21%300.00%
CRM220617P003500002022-01-04 10:30AM EDT350.0095.05120.80124.200.00-9570.00%
CRM220617P003600002021-12-31 3:25PM EDT360.00105.78130.90134.150.00-5350.00%
CRM220617P003700002021-12-21 10:44AM EDT370.00123.89141.30143.900.00-2220.00%
CRM220617P003800002021-12-16 12:01PM EDT380.00123.05150.75154.550.00--30.00%
CRM220617P003900002021-11-10 7:47AM EDT390.00109.50124.25126.350.00-30310.00%
CRM220617P004000002021-12-01 10:33AM EDT400.00132.85143.75147.450.00-1130.00%
CRM220617P004100002021-11-15 2:19PM EDT410.00108.00155.50158.800.00-420.00%
CRM220617P004200002021-12-01 10:33AM EDT420.00152.00163.50167.350.00--10.00%
CRM220617P004500002021-11-29 12:25PM EDT450.00159.25194.10197.250.00--60.00%