CRM - Salesforce, Inc.

NYSE - NYSE Delayed 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 EDT105.00107.000.000.000.00-200.00%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.600.000.000.00--00.00%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.970.000.000.00--00.00%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.560.000.000.00-200.00%
CRM230609C001450002023-05-23 1:37PM EDT145.0063.350.000.000.00--00.00%
CRM230609C001500002023-05-23 1:02PM EDT150.0058.300.000.000.00-200.00%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.660.000.000.00--00.00%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.830.000.000.00-200.00%
CRM230609C001650002023-06-01 3:35PM EDT165.0048.360.000.000.00-200.00%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.920.000.000.00--00.00%
CRM230609C001700002023-06-05 3:25PM EDT170.0040.900.000.000.00-1200.00%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.880.000.000.00-100.00%
CRM230609C001750002023-06-02 3:29PM EDT175.0036.910.000.000.00-200.00%
CRM230609C001800002023-06-05 10:16AM EDT180.0029.410.000.000.00-200.00%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.500.000.000.00-100.00%
CRM230609C001850002023-06-02 3:12PM EDT185.0027.100.000.000.00-500.00%
CRM230609C001875002023-06-05 9:56AM EDT187.5022.100.000.000.00-100.00%
CRM230609C001900002023-06-02 3:58PM EDT190.0023.240.000.000.00-1900.00%
CRM230609C001925002023-06-05 11:24AM EDT192.5015.150.000.000.00-200.00%
CRM230609C001950002023-06-05 10:25AM EDT195.0013.620.000.000.00-4500.00%
CRM230609C001975002023-06-05 12:55PM EDT197.5014.000.000.000.00-1100.00%
CRM230609C002000002023-06-05 1:05PM EDT200.0012.100.000.000.00-4200.00%
CRM230609C002025002023-06-05 3:07PM EDT202.508.750.000.000.00-1800.00%
CRM230609C002050002023-06-05 2:35PM EDT205.006.500.000.000.00-33700.00%
CRM230609C002075002023-06-05 3:58PM EDT207.504.130.000.000.00-93000.00%
CRM230609C002100002023-06-05 3:59PM EDT210.002.640.000.000.00-3,90800.20%
CRM230609C002125002023-06-05 3:59PM EDT212.501.570.000.000.00-1,87603.13%
CRM230609C002150002023-06-05 3:59PM EDT215.000.900.000.000.00-2,99906.25%
CRM230609C002175002023-06-05 3:59PM EDT217.500.560.000.000.00-1,26006.25%
CRM230609C002200002023-06-05 3:59PM EDT220.000.340.000.000.00-2,433012.50%
CRM230609C002225002023-06-05 3:50PM EDT222.500.280.000.000.00-482012.50%
CRM230609C002250002023-06-05 3:59PM EDT225.000.150.000.000.00-657012.50%
CRM230609C002275002023-06-05 3:58PM EDT227.500.110.000.000.00-141012.50%
CRM230609C002300002023-06-05 3:57PM EDT230.000.090.000.000.00-953025.00%
CRM230609C002325002023-06-05 3:35PM EDT232.500.060.000.000.00-71025.00%
CRM230609C002350002023-06-05 3:58PM EDT235.000.060.000.000.00-362025.00%
CRM230609C002375002023-06-05 2:49PM EDT237.500.040.000.000.00-207025.00%
CRM230609C002400002023-06-05 3:51PM EDT240.000.030.000.000.00-203025.00%
CRM230609C002425002023-06-05 12:53PM EDT242.500.030.000.000.00-112025.00%
CRM230609C002450002023-06-05 3:16PM EDT245.000.020.000.000.00-56025.00%
CRM230609C002475002023-06-05 1:28PM EDT247.500.020.000.000.00-2025.00%
CRM230609C002500002023-06-05 3:16PM EDT250.000.020.000.000.00-129025.00%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.000.000.00-53050.00%
CRM230609C002550002023-06-05 12:49PM EDT255.000.010.000.000.00-116050.00%
CRM230609C002575002023-06-05 12:49PM EDT257.500.010.000.000.00-2050.00%
CRM230609C002600002023-06-05 2:33PM EDT260.000.010.000.000.00-50050.00%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.000.00--050.00%
CRM230609C002650002023-06-05 3:20PM EDT265.000.010.000.000.00-5050.00%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.000.00--050.00%
CRM230609C002700002023-06-05 10:54AM EDT270.000.010.000.000.00-2050.00%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.000.00--050.00%
CRM230609C002750002023-06-02 12:56PM EDT275.000.020.000.000.00-10050.00%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.000.00-3050.00%
CRM230609C002800002023-06-05 10:53AM EDT280.000.010.000.000.00-5050.00%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.000.00--050.00%
CRM230609C002850002023-06-05 12:50PM EDT285.000.010.000.000.00-18050.00%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.000.00--050.00%
CRM230609C002900002023-06-01 9:52AM EDT290.000.010.000.000.00--050.00%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.000.000.00--050.00%
CRM230609C003000002023-06-01 3:08PM EDT300.000.010.000.000.00--050.00%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.000.00-3050.00%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.000.00--050.00%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.000.00--050.00%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.000.00--050.00%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.000.00--050.00%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.000.00--050.00%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.000.00--050.00%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.000.00-1050.00%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.000.00-36050.00%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.000.00-1050.00%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.000.00-2050.00%
CRM230609P001450002023-06-05 10:07AM EDT145.000.010.000.000.00-12050.00%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.000.00-2050.00%
CRM230609P001525002023-06-05 10:10AM EDT152.500.010.000.000.00-11050.00%
CRM230609P001550002023-06-05 11:17AM EDT155.000.010.000.000.00-15050.00%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.000.00--050.00%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.000.00-17050.00%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.000.00--050.00%
CRM230609P001650002023-06-05 9:54AM EDT165.000.010.000.000.00-1050.00%
CRM230609P001675002023-06-05 11:45AM EDT167.500.020.000.000.00-2050.00%
CRM230609P001700002023-06-05 9:54AM EDT170.000.030.000.000.00-1050.00%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.000.00--050.00%
CRM230609P001750002023-06-05 1:43PM EDT175.000.020.000.000.00-21050.00%
CRM230609P001775002023-06-02 11:18AM EDT177.500.020.000.000.00-7025.00%
CRM230609P001800002023-06-05 3:06PM EDT180.000.030.000.000.00-206025.00%
CRM230609P001825002023-06-05 11:34AM EDT182.500.030.000.000.00-108025.00%
CRM230609P001850002023-06-05 2:36PM EDT185.000.020.000.000.00-74025.00%
CRM230609P001875002023-06-05 2:54PM EDT187.500.030.000.000.00-161025.00%
CRM230609P001900002023-06-05 3:42PM EDT190.000.050.000.000.00-78025.00%
CRM230609P001925002023-06-05 3:31PM EDT192.500.060.000.000.00-313025.00%
CRM230609P001950002023-06-05 3:43PM EDT195.000.090.000.000.00-313012.50%
CRM230609P001975002023-06-05 3:37PM EDT197.500.130.000.000.00-115012.50%
CRM230609P002000002023-06-05 3:59PM EDT200.000.280.000.000.00-930012.50%
CRM230609P002025002023-06-05 3:55PM EDT202.500.470.000.000.00-89206.25%
CRM230609P002050002023-06-05 3:56PM EDT205.000.790.000.000.00-1,15206.25%
CRM230609P002075002023-06-05 3:58PM EDT207.501.520.000.000.00-1,03703.13%
CRM230609P002100002023-06-05 3:58PM EDT210.002.550.000.000.00-1,22200.00%
CRM230609P002125002023-06-05 3:56PM EDT212.503.750.000.000.00-44100.00%
CRM230609P002150002023-06-05 3:53PM EDT215.005.580.000.000.00-15200.00%
CRM230609P002175002023-06-05 3:58PM EDT217.507.900.000.000.00-3300.00%
CRM230609P002200002023-06-05 3:18PM EDT220.009.200.000.000.00-2200.00%
CRM230609P002225002023-06-05 10:55AM EDT222.5014.700.000.000.00-1300.00%
CRM230609P002250002023-06-05 10:55AM EDT225.0017.170.000.000.00-200.00%
CRM230609P002275002023-06-05 10:25AM EDT227.5019.200.000.000.00-300.00%
CRM230609P002300002023-06-02 10:20AM EDT230.0018.080.000.000.00-300.00%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.460.000.000.00--00.00%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.890.000.000.00-100.00%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.400.000.000.00-300.00%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.400.000.000.00-300.00%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.550.000.000.00--00.00%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.700.000.000.00-100.00%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.120.000.000.00-400.00%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.400.000.000.00--00.00%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.460.000.000.00-800.00%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.600.000.000.00-100.00%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.550.000.000.00--00.00%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.110.000.000.00-100.00%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.650.000.000.00-200.00%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.800.000.000.00-200.00%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.450.000.000.00--00.00%