Australia markets close in 4 hours 28 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.17+1.28 (+0.86%)
At close: 04:00PM EDT
150.00 -0.17 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930C000950002022-09-21 10:46AM EDT95.0056.6554.6055.850.00--1254.69%
CRM220930C001000002022-09-27 12:35PM EDT100.0046.9549.6050.900.00-11239.06%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.0034.1536.650.00--1193.75%
CRM220930C001200002022-09-27 12:36PM EDT120.0027.0329.2531.700.00-10176.17%
CRM220930C001300002022-09-27 12:31PM EDT130.0017.0019.8020.800.00-214104.30%
CRM220930C001340002022-09-23 3:21PM EDT134.0012.9015.7516.950.00-2291.21%
CRM220930C001360002022-09-23 2:01PM EDT136.0011.1013.9014.700.00-4476.37%
CRM220930C001400002022-09-28 3:49PM EDT140.0011.0010.2010.70+3.30+42.86%454768.56%
CRM220930C001410002022-09-26 1:51PM EDT141.006.609.059.900.00-8864.65%
CRM220930C001420002022-09-27 12:18PM EDT142.007.008.159.00+1.00+16.67%11064.06%
CRM220930C001430002022-09-26 3:17PM EDT143.005.607.457.800.00-91160.45%
CRM220930C001440002022-09-28 12:50PM EDT144.005.456.507.10-0.10-1.80%226460.94%
CRM220930C001450002022-09-28 3:30PM EDT145.006.005.756.15+0.75+14.29%899659.28%
CRM220930C001460002022-09-28 3:42PM EDT146.005.424.905.30+1.87+52.68%3056.64%
CRM220930C001470002022-09-28 3:50PM EDT147.004.754.204.50+0.85+21.79%3924955.71%
CRM220930C001480002022-09-28 3:22PM EDT148.003.453.503.80+0.90+35.29%8823154.79%
CRM220930C001490002022-09-28 3:36PM EDT149.003.142.883.15+0.52+19.85%19017154.00%
CRM220930C001500002022-09-28 3:59PM EDT150.002.452.352.53+0.26+11.87%48372653.13%
CRM220930C001525002022-09-28 3:59PM EDT152.501.301.191.36+0.02+1.56%43385850.34%
CRM220930C001550002022-09-28 3:54PM EDT155.000.700.520.64+0.03+4.48%5041,16050.78%
CRM220930C001575002022-09-28 3:54PM EDT157.500.240.210.30-0.11-31.43%14788551.66%
CRM220930C001600002022-09-28 3:58PM EDT160.000.090.060.13-0.09-50.00%761052.54%
CRM220930C001625002022-09-28 3:51PM EDT162.500.040.030.05-0.01-20.00%1424451.17%
CRM220930C001650002022-09-28 3:04PM EDT165.000.020.010.03-0.02-50.00%103053.91%
CRM220930C001675002022-09-28 12:16PM EDT167.500.010.000.04-0.01-50.00%319461.72%
CRM220930C001700002022-09-28 12:11PM EDT170.000.010.010.03-0.01-50.00%777868.75%
CRM220930C001725002022-09-27 10:05AM EDT172.500.010.000.020.00-115170.31%
CRM220930C001750002022-09-28 2:52PM EDT175.000.010.000.030.00-781879.69%
CRM220930C001775002022-09-26 1:45PM EDT177.500.020.000.030.00-85186.72%
CRM220930C001800002022-09-27 10:26AM EDT180.000.020.000.030.00-131992.97%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.050.00-111104.69%
CRM220930C001850002022-09-27 3:24PM EDT185.000.010.000.020.00-1176101.56%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.010.00-50106.25%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.030.00-5197128.13%
CRM220930C002000002022-09-27 9:30AM EDT200.000.010.000.010.00-1154125.00%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.080.00-1204166.41%
CRM220930C002100002022-09-26 10:11AM EDT210.000.020.000.080.00-162178.13%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.060.00-124182.81%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.040.00-2201185.94%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.080.00-229209.38%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.180.00-25239.84%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.100.00-417234.38%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.100.00-1313243.75%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22255.47%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22264.84%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20273.44%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.010.00-165165225.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.130.00--5259.38%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.180.00-37242.97%
CRM220930P001050002022-09-20 10:18AM EDT105.000.030.000.230.00--4224.22%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.060.00-1624167.19%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.000.080.00-349150.00%
CRM220930P001200002022-09-27 2:12PM EDT120.000.010.000.030.00-1117115.63%
CRM220930P001250002022-09-28 3:02PM EDT125.000.010.000.02-0.01-50.00%3421592.19%
CRM220930P001280002022-09-28 10:54AM EDT128.000.020.000.07-0.13-86.67%22393.75%
CRM220930P001300002022-09-28 3:49PM EDT130.000.030.020.04-0.05-62.50%3544483.98%
CRM220930P001310002022-09-28 12:43PM EDT131.000.040.010.04-0.05-55.56%122778.13%
CRM220930P001320002022-09-28 3:45PM EDT132.000.030.020.05-0.08-72.73%6077.73%
CRM220930P001330002022-09-27 2:06PM EDT133.000.150.020.070.00-102876.17%
CRM220930P001340002022-09-28 1:01PM EDT134.000.090.030.07-0.06-40.00%63373.44%
CRM220930P001350002022-09-28 3:46PM EDT135.000.070.040.07-0.09-56.25%4386870.31%
CRM220930P001360002022-09-28 1:32PM EDT136.000.110.040.09-0.07-38.89%293867.77%
CRM220930P001370002022-09-28 3:13PM EDT137.000.100.070.11-0.31-75.61%255967.19%
CRM220930P001380002022-09-28 3:59PM EDT138.000.100.100.17-0.39-79.59%179867.58%
CRM220930P001390002022-09-28 1:05PM EDT139.000.270.100.17-0.17-38.64%217062.89%
CRM220930P001400002022-09-28 3:45PM EDT140.000.190.150.21-0.38-66.67%2311,93161.72%
CRM220930P001410002022-09-28 3:57PM EDT141.000.220.210.28-0.47-68.12%9817061.13%
CRM220930P001420002022-09-28 3:40PM EDT142.000.280.260.35-0.58-67.44%1376959.18%
CRM220930P001430002022-09-28 3:16PM EDT143.000.430.350.44-1.03-70.55%14615657.81%
CRM220930P001440002022-09-28 3:57PM EDT144.000.480.470.57-0.65-57.52%9314056.93%
CRM220930P001450002022-09-28 3:49PM EDT145.000.600.600.75-0.72-54.55%209055.86%
CRM220930P001460002022-09-28 3:56PM EDT146.000.790.790.95-0.88-52.69%5017354.88%
CRM220930P001470002022-09-28 3:45PM EDT147.001.001.021.23-0.99-49.75%11521154.30%
CRM220930P001480002022-09-28 3:58PM EDT148.001.421.351.50-0.98-40.83%14940653.42%
CRM220930P001490002022-09-28 3:31PM EDT149.001.761.711.90-1.79-50.42%11230153.08%
CRM220930P001500002022-09-28 3:56PM EDT150.002.002.062.34-1.25-38.46%1171,68751.51%
CRM220930P001525002022-09-28 3:43PM EDT152.503.253.353.70-2.71-45.47%1825852.69%
CRM220930P001550002022-09-28 3:44PM EDT155.005.024.955.75-1.84-26.82%5863259.23%
CRM220930P001575002022-09-28 2:37PM EDT157.508.247.257.75-2.98-26.56%410357.03%
CRM220930P001600002022-09-28 3:49PM EDT160.009.289.6010.35-2.72-22.67%6728153.71%
CRM220930P001625002022-09-28 1:06PM EDT162.5014.0712.0512.80-2.06-12.77%129758.98%
CRM220930P001650002022-09-28 3:28PM EDT165.0014.9514.5515.05-1.70-10.21%510279.88%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.8016.7017.900.00-10111.72%
CRM220930P001700002022-09-26 3:17PM EDT170.0023.2019.4020.400.00-13181.45%
CRM220930P001750002022-09-27 9:31AM EDT175.0025.4424.2525.300.00-10136.91%
CRM220930P001775002022-09-19 3:11PM EDT177.5025.2525.6529.250.00--0113.67%
CRM220930P001800002022-09-28 1:26PM EDT180.0031.2529.2530.35-1.55-4.73%83159.18%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.5531.6533.150.00-20119.53%
CRM220930P001850002022-09-26 11:23AM EDT185.0038.0034.2535.300.00-19173.63%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.5239.1540.450.00-26201.76%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.9444.1545.450.00-200218.56%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.0549.1550.650.00-180165.63%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.3854.2555.400.00-40246.09%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10416.60%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10419.14%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.5084.1085.650.00-10231.25%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%