Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.91+6.49 (+4.05%)
At close: 04:00PM EDT
167.00 +0.09 (+0.05%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001100002022-05-06 10:25AM EDT110.0059.500.000.000.00-200.00%
CRM220520C001300002022-05-12 3:54PM EDT130.0029.540.000.000.00-200.00%
CRM220520C001350002021-12-02 10:30AM EDT135.00122.30118.45121.750.00--11,725.00%
CRM220520C001400002022-05-16 12:14AM EDT140.0024.380.000.000.00--00.00%
CRM220520C001450002022-05-11 2:11PM EDT145.0018.600.000.000.00-100.00%
CRM220520C001500002022-05-13 3:30PM EDT150.0018.050.000.000.00-1600.00%
CRM220520C001525002022-05-12 10:03AM EDT152.5010.550.000.000.00-1100.00%
CRM220520C001550002022-05-13 11:22AM EDT155.0013.530.000.000.00-700.00%
CRM220520C001575002022-05-13 11:58AM EDT157.5011.240.000.000.00-400.00%
CRM220520C001600002022-05-13 1:47PM EDT160.008.400.000.000.00-900.00%
CRM220520C001625002022-05-13 3:39PM EDT162.507.330.000.000.00-9400.00%
CRM220520C001650002022-05-13 3:54PM EDT165.005.400.000.000.00-9600.00%
CRM220520C001675002022-05-13 3:47PM EDT167.504.200.000.000.00-10500.78%
CRM220520C001700002022-05-13 3:57PM EDT170.003.260.000.000.00-1,01003.13%
CRM220520C001725002022-05-13 3:59PM EDT172.502.460.000.000.00-13506.25%
CRM220520C001750002022-05-13 3:52PM EDT175.001.510.000.000.00-497012.50%
CRM220520C001775002022-05-13 3:48PM EDT177.501.100.000.000.00-121012.50%
CRM220520C001800002022-05-13 3:59PM EDT180.000.790.000.000.00-502012.50%
CRM220520C001825002022-05-13 3:50PM EDT182.500.480.000.000.00-137012.50%
CRM220520C001850002022-05-13 3:50PM EDT185.000.300.000.000.00-134025.00%
CRM220520C001875002022-05-13 2:02PM EDT187.500.210.000.000.00-28025.00%
CRM220520C001900002022-05-13 3:35PM EDT190.000.150.000.000.00-84025.00%
CRM220520C001925002022-05-13 3:46PM EDT192.500.100.000.000.00-140025.00%
CRM220520C001950002022-05-13 3:55PM EDT195.000.100.000.000.00-94025.00%
CRM220520C001975002022-05-13 3:46PM EDT197.500.050.000.000.00-66025.00%
CRM220520C002000002022-05-13 3:44PM EDT200.000.050.000.000.00-94025.00%
CRM220520C002025002022-05-13 3:52PM EDT202.500.100.000.000.00-5025.00%
CRM220520C002050002022-05-13 3:42PM EDT205.000.030.000.000.00-14050.00%
CRM220520C002075002022-05-13 3:52PM EDT207.500.020.000.000.00-1050.00%
CRM220520C002100002022-05-13 3:58PM EDT210.000.030.000.000.00-71050.00%
CRM220520C002125002022-05-13 3:14PM EDT212.500.030.000.000.00-7050.00%
CRM220520C002150002022-05-13 12:43PM EDT215.000.030.000.000.00-8050.00%
CRM220520C002175002022-05-11 1:20PM EDT217.500.050.000.000.00-276050.00%
CRM220520C002200002022-05-13 3:47PM EDT220.000.020.000.000.00-15050.00%
CRM220520C002250002022-05-10 11:08AM EDT225.000.070.000.000.00-2050.00%
CRM220520C002300002022-05-13 2:31PM EDT230.000.020.000.000.00-47050.00%
CRM220520C002350002022-05-13 12:03PM EDT235.000.010.000.000.00-20050.00%
CRM220520C002400002022-05-13 3:44PM EDT240.000.010.000.000.00-11050.00%
CRM220520C002450002022-05-05 2:02PM EDT245.000.010.000.000.00-2050.00%
CRM220520C002500002022-05-13 10:59AM EDT250.000.010.000.000.00-2050.00%
CRM220520C002550002022-04-28 12:08PM EDT255.000.030.000.000.00-1050.00%
CRM220520C002600002022-05-13 2:53PM EDT260.000.010.000.000.00-2050.00%
CRM220520C002700002022-05-10 10:51AM EDT270.000.010.000.000.00-2050.00%
CRM220520C002800002022-05-13 12:41PM EDT280.000.010.000.000.00-1050.00%
CRM220520C002900002022-05-12 3:30PM EDT290.000.010.000.000.00-63050.00%
CRM220520C003000002022-05-09 1:21PM EDT300.000.010.000.000.00-1050.00%
CRM220520C003100002022-04-22 10:39AM EDT310.000.020.000.000.00-1050.00%
CRM220520C003200002022-05-10 11:08AM EDT320.000.040.000.000.00-2050.00%
CRM220520C003300002022-04-11 12:11PM EDT330.000.010.000.090.00-1328208.59%
CRM220520C003400002022-05-09 10:47AM EDT340.000.030.000.000.00-4050.00%
CRM220520C003500002022-04-22 10:37AM EDT350.000.030.000.000.00-28050.00%
CRM220520C003600002022-04-04 3:35PM EDT360.000.010.000.120.00-4028238.28%
CRM220520C003700002022-04-14 1:33PM EDT370.000.110.000.110.00-1138243.75%
CRM220520C003800002022-04-01 3:23PM EDT380.000.070.000.110.00-4021250.78%
CRM220520C003900002022-04-01 1:04PM EDT390.000.040.000.110.00-120257.81%
CRM220520C004000002022-04-21 10:22AM EDT400.000.050.000.000.00-40050.00%
CRM220520C004100002022-01-25 3:55PM EDT410.000.160.000.150.00-201278.91%
CRM220520C004200002022-03-25 3:05PM EDT420.000.040.000.110.00-1418276.56%
CRM220520C004300002022-03-17 3:01PM EDT430.000.030.000.110.00-404282.81%
CRM220520C004400002022-02-04 10:33AM EDT440.000.130.000.140.00-2325295.31%
CRM220520C004500002022-01-25 3:35PM EDT450.000.110.000.140.00-402301.56%
CRM220520C004600002022-01-31 2:43PM EDT460.000.060.000.120.00-8051303.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001000002022-05-06 2:05PM EDT100.000.020.000.000.00-10050.00%
CRM220520P001050002022-05-06 12:39PM EDT105.000.040.000.000.00-35050.00%
CRM220520P001100002022-05-12 10:34AM EDT110.000.050.000.000.00-10050.00%
CRM220520P001150002022-05-13 3:05PM EDT115.000.020.000.000.00-1050.00%
CRM220520P001200002022-05-12 2:38PM EDT120.000.160.000.000.00-8050.00%
CRM220520P001250002022-05-13 3:45PM EDT125.000.030.000.000.00-48050.00%
CRM220520P001300002022-05-13 2:34PM EDT130.000.120.000.000.00-14050.00%
CRM220520P001350002022-05-13 3:05PM EDT135.000.150.000.000.00-16050.00%
CRM220520P001400002022-05-13 3:54PM EDT140.000.210.000.000.00-72025.00%
CRM220520P001450002022-05-13 3:47PM EDT145.000.420.000.000.00-122025.00%
CRM220520P001500002022-05-13 3:51PM EDT150.000.700.000.000.00-520025.00%
CRM220520P001525002022-05-13 3:10PM EDT152.501.040.000.000.00-25012.50%
CRM220520P001550002022-05-13 3:52PM EDT155.001.400.000.000.00-147012.50%
CRM220520P001575002022-05-13 3:33PM EDT157.501.810.000.000.00-37012.50%
CRM220520P001600002022-05-13 3:57PM EDT160.002.340.000.000.00-37006.25%
CRM220520P001625002022-05-13 3:44PM EDT162.502.930.000.000.00-62406.25%
CRM220520P001650002022-05-13 3:55PM EDT165.004.200.000.000.00-49603.13%
CRM220520P001675002022-05-13 3:54PM EDT167.505.400.000.000.00-8300.00%
CRM220520P001700002022-05-13 3:35PM EDT170.006.640.000.000.00-10900.00%
CRM220520P001725002022-05-13 1:48PM EDT172.508.950.000.000.00-1800.00%
CRM220520P001750002022-05-13 3:41PM EDT175.009.970.000.000.00-15400.00%
CRM220520P001775002022-05-13 2:52PM EDT177.5012.620.000.000.00-700.00%
CRM220520P001800002022-05-13 3:15PM EDT180.0013.940.000.000.00-8800.00%
CRM220520P001825002022-05-13 12:40PM EDT182.5015.450.000.000.00-100.00%
CRM220520P001850002022-05-13 3:20PM EDT185.0018.430.000.000.00-32500.00%
CRM220520P001875002022-05-13 11:49AM EDT187.5020.870.000.000.00-100.00%
CRM220520P001900002022-05-13 3:20PM EDT190.0023.280.000.000.00-1100.00%
CRM220520P001925002022-05-13 3:34PM EDT192.5026.000.000.000.00-100.00%
CRM220520P001950002022-05-13 3:39PM EDT195.0028.400.000.000.00-2600.00%
CRM220520P001975002022-05-11 9:39AM EDT197.5032.150.000.000.00-300.00%
CRM220520P002000002022-05-13 3:42PM EDT200.0033.300.000.000.00-3300.00%
CRM220520P002025002022-04-29 3:39PM EDT202.5025.550.000.000.00-600.00%
CRM220520P002050002022-05-13 1:38PM EDT205.0038.930.000.000.00-200.00%
CRM220520P002100002022-05-13 3:31PM EDT210.0042.720.000.000.00-2300.00%
CRM220520P002125002022-05-13 1:02PM EDT212.5045.250.000.000.00-100.00%
CRM220520P002150002022-05-10 12:57PM EDT215.0044.740.000.000.00-300.00%
CRM220520P002175002022-04-21 2:12PM EDT217.5037.400.000.000.00--00.00%
CRM220520P002200002022-05-13 12:24PM EDT220.0052.750.000.000.00-100.00%
CRM220520P002250002022-05-11 11:46AM EDT225.0058.200.000.000.00-3000.00%
CRM220520P002300002022-05-13 11:29AM EDT230.0062.890.000.000.00-1000.00%
CRM220520P002350002022-04-28 10:26AM EDT235.0054.000.000.000.00-100.00%
CRM220520P002400002022-05-13 11:58AM EDT240.0073.240.000.000.00-100.00%
CRM220520P002500002022-05-12 11:25AM EDT250.0084.000.000.000.00-100.00%
CRM220520P002600002022-05-12 10:58AM EDT260.0096.900.000.000.00-200.00%
CRM220520P002700002022-05-04 3:06PM EDT270.0087.300.000.000.00-300.00%
CRM220520P002800002022-04-21 11:17AM EDT280.0095.230.000.000.00-100.00%
CRM220520P002900002022-03-30 1:16PM EDT290.0073.45112.65115.250.00-13120.00%
CRM220520P003000002022-05-10 11:36AM EDT300.00134.25132.60134.750.00-10252.73%
CRM220520P003100002022-02-15 1:53PM EDT310.00100.40100.70101.650.00-100.00%
CRM220520P003200002022-03-29 12:18PM EDT320.0099.80133.75135.850.00-300.00%
CRM220520P003300002022-01-06 10:39AM EDT330.0098.35109.10112.200.00-1110.00%
CRM220520P003400002021-12-02 2:30PM EDT340.0083.5086.3087.650.00-220.00%
CRM220520P003500002021-12-30 4:57PM EDT350.0095.49125.75130.350.00-1120.00%
CRM220520P003600002021-12-17 10:35AM EDT360.00111.74130.05132.750.00-1260.00%
CRM220520P003700002021-12-23 12:54PM EDT370.00118.70149.00153.450.00-220.00%
CRM220520P003900002021-12-30 4:45PM EDT390.00134.60165.75170.300.00-200.00%
CRM220520P004200002021-11-23 11:45AM EDT420.00131.10166.90169.500.00--60.00%
CRM220520P004300002021-11-29 2:22PM EDT430.00134.55173.80176.950.00--00.00%
CRM220520P004400002022-03-02 10:43AM EDT440.00231.50227.75230.050.00-100.00%
CRM220520P004600002021-11-29 11:29AM EDT460.00170.30203.35206.550.00--00.00%