CRM - Salesforce, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609C001050002023-06-02 3:15PM EDT105.00107.00109.00112.100.00-21513.87%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.6084.0586.950.00--1377.54%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.9779.1082.150.00--2359.38%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.5674.1077.150.00-27336.04%
CRM230609C001450002023-05-23 1:37PM EDT145.0063.3569.0572.050.00--1310.40%
CRM230609C001500002023-06-06 3:26PM EDT150.0062.7464.8567.100.00-12304.30%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.6659.7062.350.00--2283.89%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.8354.4557.150.00-23254.88%
CRM230609C001650002023-06-01 3:35PM EDT165.0048.3649.4552.050.00-22232.42%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.9246.9549.700.00--2224.46%
CRM230609C001700002023-06-06 12:13PM EDT170.0041.8044.8047.200.00-1455219.24%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.8841.9044.650.00-11202.64%
CRM230609C001750002023-06-07 9:33AM EDT175.0039.5539.5541.30+3.52+9.77%1725182.57%
CRM230609C001800002023-06-06 12:11PM EDT180.0031.6535.0537.150.00-614180.71%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.5031.9034.450.00-11160.11%
CRM230609C001850002023-06-06 10:05AM EDT185.0025.0529.5532.100.00-138153.91%
CRM230609C001875002023-06-06 12:18PM EDT187.5024.2527.0029.550.00-218142.77%
CRM230609C001900002023-06-06 11:19AM EDT190.0021.0125.0527.150.00-1154139.84%
CRM230609C001925002023-06-05 11:24AM EDT192.5015.1522.2524.550.00-235125.49%
CRM230609C001950002023-06-05 10:25AM EDT195.0013.6219.6521.850.00-4579112.31%
CRM230609C001975002023-06-07 9:34AM EDT197.5018.2917.4518.20+4.29+30.64%245193.68%
CRM230609C002000002023-06-07 9:37AM EDT200.0016.0715.2515.75+2.96+22.58%248087.21%
CRM230609C002025002023-06-07 9:36AM EDT202.5012.6512.5513.45+1.95+18.22%26877.00%
CRM230609C002050002023-06-06 3:49PM EDT205.008.3010.0510.800.00-13046365.23%
CRM230609C002075002023-06-07 9:37AM EDT207.508.507.658.60+2.62+44.56%257557.47%
CRM230609C002100002023-06-07 9:42AM EDT210.005.725.556.00+1.72+43.00%582,90250.95%
CRM230609C002125002023-06-07 9:40AM EDT212.504.103.553.80+1.75+74.47%1312,81841.38%
CRM230609C002150002023-06-07 9:42AM EDT215.002.172.162.27+0.92+73.60%8023,51537.33%
CRM230609C002175002023-06-07 9:42AM EDT217.501.201.171.23+0.55+84.62%7761,76735.06%
CRM230609C002200002023-06-07 9:42AM EDT220.000.660.590.63+0.32+94.12%7533,32434.35%
CRM230609C002225002023-06-07 9:42AM EDT222.500.340.320.36+0.15+78.95%1711,38935.84%
CRM230609C002250002023-06-07 9:41AM EDT225.000.190.180.20+0.07+58.33%8802,12437.21%
CRM230609C002275002023-06-07 9:39AM EDT227.500.160.110.12+0.09+128.57%1432239.06%
CRM230609C002300002023-06-07 9:39AM EDT230.000.100.090.10+0.04+66.67%581,17743.16%
CRM230609C002325002023-06-07 9:34AM EDT232.500.060.050.06+0.02+50.00%118744.53%
CRM230609C002350002023-06-07 9:41AM EDT235.000.030.040.05+0.01+50.00%4296848.05%
CRM230609C002375002023-06-07 9:38AM EDT237.500.030.020.04+0.02+200.00%132251.17%
CRM230609C002400002023-06-07 9:39AM EDT240.000.030.010.02+0.02+200.00%241,37450.78%
CRM230609C002425002023-06-07 9:36AM EDT242.500.010.000.020.00-2337651.56%
CRM230609C002450002023-06-07 9:39AM EDT245.000.010.000.020.00-2487754.69%
CRM230609C002475002023-06-05 1:28PM EDT247.500.020.000.020.00-212058.59%
CRM230609C002500002023-06-06 2:14PM EDT250.000.010.000.000.00-21,77250.00%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.000.030.00-535567.97%
CRM230609C002550002023-06-06 10:17AM EDT255.000.010.000.020.00-295768.75%
CRM230609C002575002023-06-05 12:49PM EDT257.500.010.000.020.00-27271.88%
CRM230609C002600002023-06-06 12:07PM EDT260.000.010.000.010.00-1096671.88%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.030.00--17282.03%
CRM230609C002650002023-06-05 3:20PM EDT265.000.010.000.010.00-543478.13%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.030.00--3089.06%
CRM230609C002700002023-06-06 3:41PM EDT270.000.020.000.010.00-41,25884.38%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.500.00--95134.28%
CRM230609C002750002023-06-06 3:41PM EDT275.000.010.000.010.00-41,02590.63%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.250.00-3106128.91%
CRM230609C002800002023-06-06 9:30AM EDT280.000.010.000.500.00-1448146.48%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.500.00--7150.49%
CRM230609C002850002023-06-06 11:21AM EDT285.000.010.000.050.00-1987116.41%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.500.00--11158.20%
CRM230609C002900002023-06-01 9:52AM EDT290.000.010.000.500.00--223162.11%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.000.000.00--1650.00%
CRM230609C003000002023-06-01 3:08PM EDT300.000.010.000.000.00--19850.00%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.010.00-316121.88%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.010.00--13128.13%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.000.00--1650.00%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.000.00--3950.00%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.000.00--450.00%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.000.000.00--21150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.000.00--1150.00%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.000.00--150.00%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.010.00-14184.38%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.010.00-3638171.88%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.000.00-12050.00%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.000.00-21250.00%
CRM230609P001450002023-06-05 10:07AM EDT145.000.010.000.000.00-121350.00%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.000.00-25650.00%
CRM230609P001525002023-06-05 10:10AM EDT152.500.010.000.750.00-1112197.85%
CRM230609P001550002023-06-05 11:17AM EDT155.000.010.000.750.00-15186189.65%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.750.00--3181.45%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.040.00-17146117.19%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.030.00--14108.59%
CRM230609P001650002023-06-05 9:54AM EDT165.000.010.000.030.00-1130103.13%
CRM230609P001675002023-06-05 11:45AM EDT167.500.020.000.020.00-24093.75%
CRM230609P001700002023-06-06 11:40AM EDT170.000.010.000.020.00-3018289.06%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.020.00--3082.81%
CRM230609P001750002023-06-06 12:56PM EDT175.000.010.000.030.00-1119781.25%
CRM230609P001775002023-06-06 12:08PM EDT177.500.010.000.030.00-14976.56%
CRM230609P001800002023-06-06 12:58PM EDT180.000.010.000.000.00-101,02450.00%
CRM230609P001825002023-06-06 12:55PM EDT182.500.020.000.050.00-422669.53%
CRM230609P001850002023-06-06 3:52PM EDT185.000.010.000.020.00-1088757.81%
CRM230609P001875002023-06-07 9:32AM EDT187.500.020.010.03-0.01-33.33%629157.03%
CRM230609P001900002023-06-06 3:11PM EDT190.000.020.010.030.00-5184952.34%
CRM230609P001925002023-06-07 9:36AM EDT192.500.020.020.030.00-750049.22%
CRM230609P001950002023-06-07 9:39AM EDT195.000.020.020.03-0.01-33.33%1389143.75%
CRM230609P001975002023-06-07 9:36AM EDT197.500.040.020.04-0.01-20.00%2878840.04%
CRM230609P002000002023-06-07 9:41AM EDT200.000.050.030.04-0.01-16.67%791,58134.38%
CRM230609P002025002023-06-07 9:38AM EDT202.500.070.050.07-0.05-41.67%432,35631.54%
CRM230609P002050002023-06-07 9:40AM EDT205.000.100.080.10-0.13-56.52%3321,60127.25%
CRM230609P002075002023-06-07 9:41AM EDT207.500.210.170.19-0.25-54.35%8292024.02%
CRM230609P002100002023-06-07 9:41AM EDT210.000.400.380.42-0.55-57.89%1671,86221.39%
CRM230609P002125002023-06-07 9:42AM EDT212.500.900.941.00-0.90-50.00%20369419.56%
CRM230609P002150002023-06-07 9:41AM EDT215.001.831.942.03-1.23-40.20%35376716.04%
CRM230609P002175002023-06-07 9:37AM EDT217.503.032.853.15-2.88-48.73%112570.00%
CRM230609P002200002023-06-06 3:59PM EDT220.007.335.105.550.00-742160.00%
CRM230609P002225002023-06-06 12:14PM EDT222.5010.866.807.350.00-10590.00%
CRM230609P002250002023-06-05 10:55AM EDT225.0017.178.6010.100.00-21220.00%
CRM230609P002275002023-06-05 10:25AM EDT227.5019.2010.9512.700.00-3220.00%
CRM230609P002300002023-06-06 12:10PM EDT230.0018.4514.1015.300.00-370.00%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.4615.8017.500.00--70.00%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.8918.1520.250.00-100.00%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.4020.6022.900.00-300.00%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.4023.7525.550.00-300.00%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.5525.5527.800.00--00.00%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.7027.7030.250.00-100.00%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.1232.9035.600.00-400.00%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.4035.0038.150.00--00.00%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.4637.9040.750.00-800.00%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.6042.8545.300.00-100.00%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.5545.2547.450.00--00.00%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.1147.7550.550.00-100.00%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.6553.0055.600.00-200.00%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.8057.9060.300.00-200.00%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.4567.9570.350.00--00.00%