Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
299.77+0.27 (+0.09%)
At close: 04:00PM EST
300.05 +0.28 (+0.09%)
Pre-market: 08:22AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240301C001500002024-02-26 3:29PM EST150.00151.200.000.000.00-120.00%
CRM240301C001700002024-02-27 9:57AM EST170.00129.140.000.000.00-100.00%
CRM240301C001850002024-02-12 3:48PM EST185.00103.120.000.000.00-110.00%
CRM240301C001900002024-02-26 3:32PM EST190.00111.000.000.000.00-120.00%
CRM240301C001950002024-02-16 2:56PM EST195.0094.800.000.000.00-770.00%
CRM240301C002000002024-02-28 10:01AM EST200.0098.730.000.000.00-260.00%
CRM240301C002050002024-02-23 10:40AM EST205.0089.450.000.000.00-330.00%
CRM240301C002100002024-02-28 10:14AM EST210.0089.670.000.000.00-140.00%
CRM240301C002150002024-02-22 11:17AM EST215.0077.820.000.000.00-110.00%
CRM240301C002200002024-02-28 2:25PM EST220.0079.520.000.000.00-1330.00%
CRM240301C002250002024-02-28 3:07PM EST225.0074.200.000.000.00-5230.00%
CRM240301C002300002024-02-28 1:27PM EST230.0069.720.000.000.00-13170.00%
CRM240301C002350002024-02-27 9:59AM EST235.0064.130.000.000.00-270.00%
CRM240301C002400002024-02-28 3:21PM EST240.0060.690.000.000.00-5160.00%
CRM240301C002425002024-02-26 1:27PM EST242.5059.750.000.000.00-220.00%
CRM240301C002450002024-02-28 2:52PM EST245.0054.190.000.000.00-14170.00%
CRM240301C002475002024-02-26 9:42AM EST247.5052.500.000.000.00-220.00%
CRM240301C002500002024-02-28 3:48PM EST250.0050.000.000.000.00-10260.00%
CRM240301C002550002024-02-28 3:46PM EST255.0045.230.000.000.00-39470.00%
CRM240301C002600002024-02-28 3:53PM EST260.0040.080.000.000.00-1111870.00%
CRM240301C002625002024-02-28 3:39PM EST262.5038.420.000.000.00-3100.00%
CRM240301C002650002024-02-28 3:25PM EST265.0036.080.000.000.00-241490.00%
CRM240301C002675002024-02-28 3:55PM EST267.5033.500.000.000.00-17160.00%
CRM240301C002700002024-02-28 3:51PM EST270.0032.950.000.000.00-1191830.00%
CRM240301C002725002024-02-28 3:50PM EST272.5029.530.000.000.00-17510.00%
CRM240301C002750002024-02-28 3:56PM EST275.0027.530.000.000.00-902680.00%
CRM240301C002775002024-02-28 3:58PM EST277.5025.910.000.000.00-44610.00%
CRM240301C002800002024-02-28 3:58PM EST280.0024.000.000.000.00-1712910.00%
CRM240301C002825002024-02-28 3:46PM EST282.5021.360.000.000.00-561870.00%
CRM240301C002850002024-02-28 3:58PM EST285.0020.800.000.000.00-2083530.00%
CRM240301C002875002024-02-28 3:59PM EST287.5018.850.000.000.00-431420.00%
CRM240301C002900002024-02-28 3:59PM EST290.0017.150.000.000.00-3747720.00%
CRM240301C002925002024-02-28 3:58PM EST292.5015.930.000.000.00-1482660.00%
CRM240301C002950002024-02-28 3:59PM EST295.0014.450.000.000.00-5678690.00%
CRM240301C002975002024-02-28 3:59PM EST297.5013.270.000.000.00-8028010.00%
CRM240301C003000002024-02-28 3:59PM EST300.0012.110.000.000.00-5,9115,4760.39%
CRM240301C003025002024-02-28 3:59PM EST302.5010.900.000.000.00-1,5201,0763.13%
CRM240301C003050002024-02-28 3:59PM EST305.009.920.000.000.00-1,7562,9266.25%
CRM240301C003075002024-02-28 3:59PM EST307.508.960.000.000.00-3784066.25%
CRM240301C003100002024-02-28 3:59PM EST310.007.960.000.000.00-2,5252,77112.50%
CRM240301C003125002024-02-28 3:59PM EST312.507.230.000.000.00-48255512.50%
CRM240301C003150002024-02-28 3:59PM EST315.006.310.000.000.00-1,8101,79512.50%
CRM240301C003175002024-02-28 3:59PM EST317.505.900.000.000.00-59044412.50%
CRM240301C003200002024-02-28 3:59PM EST320.005.100.000.000.00-3,3923,47325.00%
CRM240301C003225002024-02-28 3:59PM EST322.504.350.000.000.00-1,04383225.00%
CRM240301C003250002024-02-28 3:59PM EST325.003.820.000.000.00-3,0152,42725.00%
CRM240301C003275002024-02-28 3:59PM EST327.503.400.000.000.00-39240625.00%
CRM240301C003300002024-02-28 3:59PM EST330.003.000.000.000.00-4,2824,41025.00%
CRM240301C003325002024-02-28 3:59PM EST332.502.570.000.000.00-40138825.00%
CRM240301C003350002024-02-28 3:59PM EST335.002.150.000.000.00-1,2061,38225.00%
CRM240301C003375002024-02-28 3:59PM EST337.501.950.000.000.00-56843625.00%
CRM240301C003400002024-02-28 3:59PM EST340.001.680.000.000.00-1,0361,45625.00%
CRM240301C003425002024-02-28 3:58PM EST342.501.450.000.000.00-33934450.00%
CRM240301C003450002024-02-28 3:59PM EST345.001.230.000.000.00-93289850.00%
CRM240301C003475002024-02-28 3:59PM EST347.501.190.000.000.00-41131550.00%
CRM240301C003500002024-02-28 3:59PM EST350.001.000.000.000.00-4,2133,19050.00%
CRM240301C003525002024-02-28 3:59PM EST352.500.790.000.000.00-51129450.00%
CRM240301C003550002024-02-28 3:59PM EST355.000.710.000.000.00-70753850.00%
CRM240301C003575002024-02-28 3:59PM EST357.500.670.000.000.00-36828250.00%
CRM240301C003600002024-02-28 3:59PM EST360.000.480.000.000.00-4,5983,57250.00%
CRM240301C003625002024-02-28 3:58PM EST362.500.350.000.000.00-79677850.00%
CRM240301C003650002024-02-28 3:59PM EST365.000.350.000.000.00-1,4711,47850.00%
CRM240301C003675002024-02-28 3:59PM EST367.500.310.000.000.00-13315350.00%
CRM240301C003700002024-02-28 3:59PM EST370.000.270.000.000.00-1,5861,44650.00%
CRM240301C003725002024-02-28 3:59PM EST372.500.250.000.000.00-43574650.00%
CRM240301C003750002024-02-28 3:59PM EST375.000.180.000.000.00-6771,27050.00%
CRM240301C003775002024-02-28 3:59PM EST377.500.150.000.000.00-36229150.00%
CRM240301C003800002024-02-28 3:59PM EST380.000.150.000.000.00-63897150.00%
CRM240301C003900002024-02-28 3:59PM EST390.000.090.000.000.00-1,8293,15750.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240301P001350002024-02-28 10:01AM EST135.000.010.000.000.00-18050.00%
CRM240301P001700002024-02-26 11:30AM EST170.000.010.000.000.00-171950.00%
CRM240301P001800002024-02-23 3:28PM EST180.000.020.000.000.00-13150.00%
CRM240301P001850002024-02-28 3:59PM EST185.000.010.000.000.00-531,23750.00%
CRM240301P001900002024-02-22 9:41AM EST190.000.050.000.000.00-117450.00%
CRM240301P001950002024-02-22 9:42AM EST195.000.050.000.000.00-23850.00%
CRM240301P002000002024-02-28 3:59PM EST200.000.030.010.000.00-5471,060168.75%
CRM240301P002050002024-02-23 2:39PM EST205.000.040.000.000.00-1310350.00%
CRM240301P002100002024-02-28 3:05PM EST210.000.010.000.000.00-122550.00%
CRM240301P002150002024-02-28 3:49PM EST215.000.030.000.000.00-879450.00%
CRM240301P002175002024-02-28 3:54PM EST217.500.030.000.000.00-3550.00%
CRM240301P002200002024-02-28 3:57PM EST220.000.030.000.000.00-10919550.00%
CRM240301P002225002024-02-28 3:59PM EST222.500.030.000.000.00-504750.00%
CRM240301P002250002024-02-28 3:50PM EST225.000.050.010.000.00-87148121.88%
CRM240301P002275002024-02-28 3:59PM EST227.500.040.000.000.00-11811050.00%
CRM240301P002300002024-02-28 3:58PM EST230.000.060.000.000.00-91884650.00%
CRM240301P002325002024-02-28 3:59PM EST232.500.070.000.000.00-60250550.00%
CRM240301P002350002024-02-28 3:58PM EST235.000.070.000.000.00-31644550.00%
CRM240301P002375002024-02-28 3:59PM EST237.500.070.000.000.00-7410150.00%
CRM240301P002400002024-02-28 3:59PM EST240.000.150.000.000.00-1,2511,37650.00%
CRM240301P002425002024-02-28 3:55PM EST242.500.150.000.000.00-26027150.00%
CRM240301P002450002024-02-28 3:59PM EST245.000.220.000.000.00-84690350.00%
CRM240301P002475002024-02-28 3:59PM EST247.500.200.000.000.00-1,1401,21150.00%
CRM240301P002500002024-02-28 3:59PM EST250.000.340.000.000.00-4,9764,73250.00%
CRM240301P002525002024-02-28 3:59PM EST252.500.330.000.000.00-26952450.00%
CRM240301P002550002024-02-28 3:59PM EST255.000.460.000.000.00-1,7701,29650.00%
CRM240301P002575002024-02-28 3:59PM EST257.500.530.000.000.00-94990950.00%
CRM240301P002600002024-02-28 3:59PM EST260.000.680.000.000.00-3,2032,49050.00%
CRM240301P002625002024-02-28 3:59PM EST262.500.860.000.000.00-8561,38250.00%
CRM240301P002650002024-02-28 3:59PM EST265.001.080.000.000.00-2,2502,48625.00%
CRM240301P002675002024-02-28 3:59PM EST267.501.330.000.000.00-86785025.00%
CRM240301P002700002024-02-28 3:59PM EST270.001.680.000.000.00-3,2202,56725.00%
CRM240301P002725002024-02-28 3:59PM EST272.502.150.000.000.00-1,08697925.00%
CRM240301P002750002024-02-28 3:59PM EST275.002.650.000.000.00-5,3823,64925.00%
CRM240301P002775002024-02-28 3:59PM EST277.502.990.000.000.00-6541,31425.00%
CRM240301P002800002024-02-28 3:59PM EST280.003.580.000.000.00-2,4092,32425.00%
CRM240301P002825002024-02-28 3:59PM EST282.504.300.000.000.00-41488225.00%
CRM240301P002850002024-02-28 3:59PM EST285.005.200.000.000.00-1,8891,62012.50%
CRM240301P002875002024-02-28 3:59PM EST287.505.990.000.000.00-1,7551,59212.50%
CRM240301P002900002024-02-28 3:59PM EST290.007.090.000.000.00-2,0831,79312.50%
CRM240301P002925002024-02-28 3:59PM EST292.508.200.000.000.00-5166936.25%
CRM240301P002950002024-02-28 3:59PM EST295.009.300.000.000.00-1,1949206.25%
CRM240301P002975002024-02-28 3:59PM EST297.5010.430.000.000.00-1,4371,1303.13%
CRM240301P003000002024-02-28 3:59PM EST300.0011.800.000.000.00-6,3325,9820.00%
CRM240301P003025002024-02-28 3:59PM EST302.5013.250.000.000.00-4224000.00%
CRM240301P003050002024-02-28 3:59PM EST305.0014.660.000.000.00-3453010.00%
CRM240301P003075002024-02-28 3:58PM EST307.5016.100.000.000.00-1131120.00%
CRM240301P003100002024-02-28 3:59PM EST310.0017.700.000.000.00-2183020.00%
CRM240301P003125002024-02-28 3:58PM EST312.5019.050.000.000.00-32250.00%
CRM240301P003150002024-02-28 3:54PM EST315.0021.650.000.000.00-2011800.00%
CRM240301P003175002024-02-28 3:58PM EST317.5022.830.000.000.00-31360.00%
CRM240301P003200002024-02-28 3:53PM EST320.0025.350.000.000.00-63550.00%
CRM240301P003250002024-02-28 3:57PM EST325.0028.400.000.000.00-15280.00%
CRM240301P003300002024-02-28 3:59PM EST330.0033.000.000.000.00-17100.00%
CRM240301P003400002024-02-28 3:02PM EST340.0042.100.000.000.00-2510.00%
CRM240301P003450002024-02-28 3:12PM EST345.0047.200.000.000.00-550.00%
CRM240301P003500002024-02-28 3:45PM EST350.0051.400.000.000.00-530.00%
CRM240301P003550002024-02-28 3:54PM EST355.0056.420.000.000.00-4100.00%
CRM240301P003600002024-02-28 2:48PM EST360.0061.630.000.000.00-540.00%