Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.84-2.97 (-2.02%)
At close: 04:00PM EDT
144.11 +0.27 (+0.19%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007C001000002022-09-27 12:36PM EDT100.0047.050.000.000.00--20.00%
CRM221007C001240002022-09-27 9:39AM EDT124.0026.050.000.000.00--00.00%
CRM221007C001300002022-09-27 11:36AM EDT130.0018.500.000.000.00-5150.00%
CRM221007C001340002022-09-26 2:49PM EDT134.0014.500.000.000.00--10.00%
CRM221007C001350002022-09-30 2:49PM EDT135.0011.000.000.000.00-120.00%
CRM221007C001370002022-09-29 12:05PM EDT137.0012.500.000.000.00--20.00%
CRM221007C001380002022-09-30 11:48AM EDT138.009.450.000.000.00-230.00%
CRM221007C001390002022-09-30 3:50PM EDT139.007.400.000.000.00-1390.00%
CRM221007C001400002022-09-30 3:24PM EDT140.007.050.000.000.00-7490.00%
CRM221007C001410002022-09-29 9:37AM EDT141.009.000.000.000.00--120.00%
CRM221007C001420002022-09-30 10:13AM EDT142.006.950.000.000.00-1120.00%
CRM221007C001430002022-09-30 3:52PM EDT143.004.300.000.000.00-2210.00%
CRM221007C001440002022-09-30 3:59PM EDT144.003.560.000.000.00-2270.39%
CRM221007C001450002022-09-30 3:57PM EDT145.003.000.000.000.00-1091581.56%
CRM221007C001460002022-09-30 3:50PM EDT146.002.980.000.000.00-712153.13%
CRM221007C001470002022-09-30 3:32PM EDT147.002.720.000.000.00-1632226.25%
CRM221007C001480002022-09-30 3:56PM EDT148.001.840.000.000.00-991286.25%
CRM221007C001490002022-09-30 3:56PM EDT149.001.480.000.000.00-291456.25%
CRM221007C001500002022-09-30 3:56PM EDT150.001.190.000.000.00-4674706.25%
CRM221007C001525002022-09-30 3:58PM EDT152.500.690.000.000.00-25045312.50%
CRM221007C001550002022-09-30 3:59PM EDT155.000.360.000.000.00-5591,31612.50%
CRM221007C001575002022-09-30 3:58PM EDT157.500.210.000.000.00-27942712.50%
CRM221007C001600002022-09-30 3:48PM EDT160.000.130.000.000.00-45770225.00%
CRM221007C001625002022-09-30 3:51PM EDT162.500.050.000.000.00-17418725.00%
CRM221007C001650002022-09-30 3:29PM EDT165.000.040.000.000.00-8963625.00%
CRM221007C001675002022-09-30 3:51PM EDT167.500.020.000.000.00-154925.00%
CRM221007C001700002022-09-30 3:49PM EDT170.000.010.000.000.00-3934125.00%
CRM221007C001725002022-09-30 12:06PM EDT172.500.030.000.000.00-2425.00%
CRM221007C001750002022-09-30 1:07PM EDT175.000.030.000.000.00-1226750.00%
CRM221007C001775002022-09-29 1:52PM EDT177.500.040.000.000.00--1050.00%
CRM221007C001800002022-09-30 11:26AM EDT180.000.100.000.000.00-128950.00%
CRM221007C001850002022-09-28 2:28PM EDT185.000.020.000.000.00-14150.00%
CRM221007C001900002022-09-30 11:26AM EDT190.000.060.000.000.00-118150.00%
CRM221007C001950002022-09-21 11:27AM EDT195.000.010.000.000.00-62850.00%
CRM221007C002000002022-09-20 2:59PM EDT200.000.060.000.000.00-525050.00%
CRM221007C002050002022-09-20 2:58PM EDT205.000.060.000.000.00-33850.00%
CRM221007C002100002022-09-20 2:58PM EDT210.000.040.000.000.00-34150.00%
CRM221007C002150002022-08-25 9:30AM EDT215.000.700.000.100.00-22135.55%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P000900002022-09-28 9:43AM EDT90.000.010.000.000.00-11017350.00%
CRM221007P000950002022-09-29 10:55AM EDT95.000.010.000.000.00-822550.00%
CRM221007P001000002022-09-30 12:37PM EDT100.000.010.000.000.00-3911950.00%
CRM221007P001050002022-09-30 3:55PM EDT105.000.020.000.000.00-1146850.00%
CRM221007P001100002022-09-26 3:42PM EDT110.000.060.000.000.00-53056250.00%
CRM221007P001140002022-09-30 9:36AM EDT114.000.020.000.000.00-11150.00%
CRM221007P001150002022-09-30 12:35PM EDT115.000.020.000.000.00-6614750.00%
CRM221007P001160002022-09-29 2:01PM EDT116.000.050.000.000.00--20550.00%
CRM221007P001180002022-09-27 12:37PM EDT118.000.280.000.000.00--150.00%
CRM221007P001190002022-09-29 12:59PM EDT119.000.050.000.000.00--1025.00%
CRM221007P001200002022-09-30 2:42PM EDT120.000.040.000.000.00-5712225.00%
CRM221007P001210002022-09-30 3:09PM EDT121.000.050.000.000.00-3425.00%
CRM221007P001220002022-09-30 3:51PM EDT122.000.050.000.000.00-23125.00%
CRM221007P001240002022-09-30 3:51PM EDT124.000.090.000.000.00-23225.00%
CRM221007P001250002022-09-30 2:20PM EDT125.000.080.000.000.00-5879725.00%
CRM221007P001260002022-09-30 12:38PM EDT126.000.100.000.000.00-142925.00%
CRM221007P001270002022-09-30 2:53PM EDT127.000.140.000.000.00-52725.00%
CRM221007P001280002022-09-30 3:06PM EDT128.000.170.000.000.00-136025.00%
CRM221007P001290002022-09-30 3:57PM EDT129.000.250.000.000.00-276425.00%
CRM221007P001300002022-09-30 3:31PM EDT130.000.230.000.000.00-833,79825.00%
CRM221007P001310002022-09-30 3:53PM EDT131.000.340.000.000.00-12313625.00%
CRM221007P001320002022-09-30 2:52PM EDT132.000.400.000.000.00-164012.50%
CRM221007P001330002022-09-30 3:13PM EDT133.000.470.000.000.00-842912.50%
CRM221007P001340002022-09-30 3:57PM EDT134.000.680.000.000.00-253912.50%
CRM221007P001350002022-09-30 3:15PM EDT135.000.660.000.000.00-15385612.50%
CRM221007P001360002022-09-30 3:44PM EDT136.000.830.000.000.00-82212.50%
CRM221007P001370002022-09-30 3:36PM EDT137.000.990.000.000.00-1481,27512.50%
CRM221007P001380002022-09-30 3:52PM EDT138.001.170.000.000.00-581366.25%
CRM221007P001390002022-09-30 12:43PM EDT139.001.070.000.000.00-101966.25%
CRM221007P001400002022-09-30 3:59PM EDT140.001.950.000.000.00-1709676.25%
CRM221007P001410002022-09-30 3:10PM EDT141.001.850.000.000.00-11523.13%
CRM221007P001420002022-09-30 3:59PM EDT142.002.630.000.000.00-521293.13%
CRM221007P001430002022-09-30 3:59PM EDT143.003.000.000.000.00-142251.56%
CRM221007P001440002022-09-30 3:57PM EDT144.003.450.000.000.00-613310.00%
CRM221007P001450002022-09-30 3:59PM EDT145.004.000.000.000.00-1921,2170.00%
CRM221007P001460002022-09-30 3:31PM EDT146.003.650.000.000.00-461640.00%
CRM221007P001470002022-09-30 1:29PM EDT147.003.580.000.000.00-161600.00%
CRM221007P001480002022-09-30 3:56PM EDT148.005.700.000.000.00-1762280.00%
CRM221007P001490002022-09-30 11:36AM EDT149.004.550.000.000.00-131540.00%
CRM221007P001500002022-09-30 3:59PM EDT150.007.350.000.000.00-885450.00%
CRM221007P001525002022-09-30 3:47PM EDT152.508.200.000.000.00-23540.00%
CRM221007P001550002022-09-30 1:59PM EDT155.009.870.000.000.00-221720.00%
CRM221007P001575002022-09-29 2:14PM EDT157.5011.750.000.000.00-2300.00%
CRM221007P001600002022-09-30 3:47PM EDT160.0015.060.000.000.00-118740.00%
CRM221007P001625002022-09-28 10:56AM EDT162.5014.480.000.000.00-1110.00%
CRM221007P001650002022-09-30 1:26PM EDT165.0018.500.000.000.00-11660.00%
CRM221007P001675002022-09-28 3:57PM EDT167.5017.250.000.000.00-120.00%
CRM221007P001700002022-09-26 12:34PM EDT170.0024.850.000.000.00-290.00%
CRM221007P001725002022-09-26 2:00PM EDT172.5026.980.000.000.00-100.00%
CRM221007P001750002022-09-30 11:37AM EDT175.0028.200.000.000.00-820.00%
CRM221007P001800002022-09-22 3:46PM EDT180.0029.180.000.000.00-100.00%
CRM221007P001850002022-09-22 3:46PM EDT185.0034.170.000.000.00-100.00%
CRM221007P001900002022-09-23 3:40PM EDT190.0043.280.000.000.00-2100.00%
CRM221007P001950002022-09-07 3:51PM EDT195.0041.050.000.000.00-300.00%
CRM221007P002000002022-08-26 10:15AM EDT200.0026.1052.0553.800.00-100.00%
CRM221007P002100002022-08-29 11:07AM EDT210.0047.2060.6561.750.00--00.00%
CRM221007P002150002022-09-23 9:30AM EDT215.0066.150.000.000.00-100.00%
CRM221007P002250002022-08-26 9:56AM EDT225.0050.7076.5078.800.00-100.00%
CRM221007P002300002022-09-06 9:36AM EDT230.0076.630.000.000.00-100.00%
CRM221007P002350002022-09-23 11:43AM EDT235.0088.950.000.000.00-200.00%