Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.93-3.39 (-2.11%)
At close: 04:00PM EDT
155.60 -1.33 (-0.85%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220527C001200002022-05-20 11:41AM EDT120.0035.990.000.000.00-220.00%
CRM220527C001250002022-05-18 1:43PM EDT125.0032.700.000.000.00-240.00%
CRM220527C001300002022-05-19 11:12AM EDT130.0028.700.000.000.00--30.00%
CRM220527C001350002022-05-23 10:43AM EDT135.0022.990.000.000.00-560.00%
CRM220527C001400002022-05-24 9:31AM EDT140.0016.900.000.000.00-1300.00%
CRM220527C001450002022-05-20 2:21PM EDT145.0012.800.000.000.00-10230.00%
CRM220527C001470002022-05-23 10:30AM EDT147.0011.190.000.000.00-10150.00%
CRM220527C001480002022-05-20 12:07PM EDT148.009.820.000.000.00-120.00%
CRM220527C001490002022-05-23 10:20AM EDT149.0011.000.000.000.00-820.00%
CRM220527C001500002022-05-24 3:43PM EDT150.009.000.000.000.00-10630.00%
CRM220527C001525002022-05-24 3:36PM EDT152.506.600.000.000.00-38900.00%
CRM220527C001550002022-05-24 3:16PM EDT155.004.300.000.000.00-1652280.00%
CRM220527C001575002022-05-24 3:44PM EDT157.503.490.000.000.00-3828471.56%
CRM220527C001600002022-05-24 3:59PM EDT160.001.960.000.000.00-2,5262,5786.25%
CRM220527C001625002022-05-24 3:59PM EDT162.501.200.000.000.00-33935612.50%
CRM220527C001650002022-05-24 3:56PM EDT165.000.660.000.000.00-2,3872,72212.50%
CRM220527C001675002022-05-24 3:43PM EDT167.500.510.000.000.00-12458012.50%
CRM220527C001700002022-05-24 3:56PM EDT170.000.210.000.000.00-2151,36025.00%
CRM220527C001725002022-05-24 3:48PM EDT172.500.170.000.000.00-12233925.00%
CRM220527C001750002022-05-24 3:39PM EDT175.000.120.000.000.00-7465025.00%
CRM220527C001775002022-05-24 2:52PM EDT177.500.100.000.000.00-320625.00%
CRM220527C001800002022-05-24 3:30PM EDT180.000.050.000.000.00-3478625.00%
CRM220527C001825002022-05-24 2:54PM EDT182.500.040.000.000.00-421750.00%
CRM220527C001850002022-05-24 3:33PM EDT185.000.040.000.000.00-239250.00%
CRM220527C001875002022-05-23 2:28PM EDT187.500.030.000.000.00-63850.00%
CRM220527C001900002022-05-24 3:58PM EDT190.000.040.000.000.00-6297950.00%
CRM220527C001950002022-05-24 3:01PM EDT195.000.010.000.000.00-224750.00%
CRM220527C002000002022-05-24 2:36PM EDT200.000.010.000.000.00-92,44550.00%
CRM220527C002050002022-05-24 2:36PM EDT205.000.020.000.000.00-141750.00%
CRM220527C002100002022-05-23 3:56PM EDT210.000.020.000.000.00-177950.00%
CRM220527C002150002022-05-20 1:31PM EDT215.000.010.000.000.00-55850.00%
CRM220527C002200002022-05-24 3:17PM EDT220.000.010.000.000.00-228150.00%
CRM220527C002250002022-05-23 9:34AM EDT225.000.010.000.000.00-12950.00%
CRM220527C002300002022-05-13 2:40PM EDT230.000.040.000.000.00-758350.00%
CRM220527C002350002022-05-20 11:34AM EDT235.000.010.000.000.00-22850.00%
CRM220527C002400002022-05-20 9:30AM EDT240.000.080.000.000.00-2750.00%
CRM220527C002500002022-05-02 9:39AM EDT250.000.070.000.000.00-15950.00%
CRM220527C002600002022-04-18 12:00AM EDT260.000.170.000.110.00--4213.28%
CRM220527C002750002022-04-18 10:02AM EDT275.000.060.000.130.00--1237.50%
CRM220527C002900002022-04-22 10:24AM EDT290.000.050.000.130.00-11257.03%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220527P001150002022-05-24 11:15AM EDT115.000.030.000.000.00-3349250.00%
CRM220527P001200002022-05-24 11:52AM EDT120.000.050.000.000.00-26750.00%
CRM220527P001250002022-05-24 10:44AM EDT125.000.070.000.000.00-4412750.00%
CRM220527P001300002022-05-24 3:43PM EDT130.000.050.000.000.00-4421250.00%
CRM220527P001310002022-05-20 11:39AM EDT131.000.140.000.000.00-1150.00%
CRM220527P001330002022-05-24 10:11AM EDT133.000.120.000.000.00-21250.00%
CRM220527P001350002022-05-24 12:09PM EDT135.000.140.000.000.00-4725450.00%
CRM220527P001360002022-05-24 11:57AM EDT136.000.180.000.000.00-430525.00%
CRM220527P001380002022-05-24 11:24AM EDT138.000.290.000.000.00-161525.00%
CRM220527P001390002022-05-24 1:38PM EDT139.000.240.000.000.00-8925.00%
CRM220527P001400002022-05-24 3:47PM EDT140.000.200.000.000.00-4,2954,39425.00%
CRM220527P001410002022-05-24 3:16PM EDT141.000.300.000.000.00-304825.00%
CRM220527P001420002022-05-24 3:48PM EDT142.000.280.000.000.00-92425.00%
CRM220527P001430002022-05-24 3:03PM EDT143.000.430.000.000.00-257625.00%
CRM220527P001440002022-05-24 3:59PM EDT144.000.470.000.000.00-138025.00%
CRM220527P001450002022-05-24 3:16PM EDT145.000.600.000.000.00-1011,53025.00%
CRM220527P001460002022-05-24 3:39PM EDT146.000.500.000.000.00-83225.00%
CRM220527P001470002022-05-24 3:59PM EDT147.000.730.000.000.00-349512.50%
CRM220527P001480002022-05-24 2:33PM EDT148.000.910.000.000.00-2114912.50%
CRM220527P001490002022-05-24 3:50PM EDT149.000.940.000.000.00-915112.50%
CRM220527P001500002022-05-24 3:59PM EDT150.001.210.000.000.00-4,8845,81012.50%
CRM220527P001525002022-05-24 3:40PM EDT152.501.550.000.000.00-1693086.25%
CRM220527P001550002022-05-24 3:58PM EDT155.002.680.000.000.00-2986903.13%
CRM220527P001575002022-05-24 3:36PM EDT157.503.550.000.000.00-1272830.00%
CRM220527P001600002022-05-24 3:39PM EDT160.004.500.000.000.00-1311,0650.00%
CRM220527P001625002022-05-24 3:21PM EDT162.506.050.000.000.00-281550.00%
CRM220527P001650002022-05-24 3:34PM EDT165.008.900.000.000.00-85050.00%
CRM220527P001675002022-05-20 2:54PM EDT167.5011.150.000.000.00-1011800.00%
CRM220527P001700002022-05-24 3:22PM EDT170.0013.850.000.000.00-2064330.00%
CRM220527P001725002022-05-20 12:15PM EDT172.5017.640.000.000.00-424380.00%
CRM220527P001750002022-05-24 2:42PM EDT175.0018.100.000.000.00-44720.00%
CRM220527P001775002022-05-24 11:29AM EDT177.5022.180.000.000.00-140.00%
CRM220527P001800002022-05-24 1:37PM EDT180.0023.830.000.000.00-201200.00%
CRM220527P001825002022-05-20 10:44AM EDT182.5024.680.000.000.00-110.00%
CRM220527P001850002022-05-24 1:37PM EDT185.0028.830.000.000.00-30840.00%
CRM220527P001875002022-05-23 11:51AM EDT187.5027.700.000.000.00-1100.00%
CRM220527P001900002022-05-19 3:22PM EDT190.0033.130.000.000.00-144770.00%
CRM220527P001950002022-05-24 10:21AM EDT195.0039.900.000.000.00-959700.00%
CRM220527P002000002022-05-23 11:32AM EDT200.0044.720.000.000.00-52,0050.00%
CRM220527P002050002022-05-17 10:58AM EDT205.0045.990.000.000.00-110.00%
CRM220527P002100002022-05-18 12:12PM EDT210.0050.830.000.000.00-110.00%
CRM220527P002150002022-05-17 10:14AM EDT215.0052.340.000.000.00-100.00%
CRM220527P002200002022-05-06 2:43PM EDT220.0050.640.000.000.00-1210.00%
CRM220527P002250002022-05-16 9:40AM EDT225.0059.650.000.000.00-100.00%
CRM220527P002300002022-05-04 9:46AM EDT230.0051.700.000.000.00-300.00%
CRM220527P002350002022-04-26 11:21AM EDT235.0066.900.000.000.00-100.00%
CRM220527P002400002022-04-28 9:48AM EDT240.0060.000.000.000.00-100.00%
CRM220527P002450002022-04-29 10:13AM EDT245.0061.800.000.000.00-200.00%
CRM220527P002500002022-04-21 11:42AM EDT250.0066.5089.7091.800.00-100.00%
CRM220527P002600002022-04-20 10:44AM EDT260.0071.26101.55103.450.00-10273.05%
CRM220527P002650002022-04-18 10:00AM EDT265.0077.10102.55103.850.00-100.00%
CRM220527P002750002022-04-25 10:23AM EDT275.00103.530.000.000.00-100.00%