Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.04-3.60 (-2.06%)
At close: 04:00PM EST
170.80 -0.24 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210C001150002023-01-04 1:59PM EST115.0025.7555.6556.650.00-21138.67%
CRM230210C001250002023-01-04 1:51PM EST125.0017.2245.6046.700.00--2112.50%
CRM230210C001280002023-01-18 2:07PM EST128.0019.4542.6543.750.00--1110.74%
CRM230210C001290002023-01-06 1:41PM EST129.0014.2041.6042.800.00-13108.20%
CRM230210C001300002023-01-06 1:41PM EST130.0013.5040.5541.650.00-2292.19%
CRM230210C001310002023-01-13 10:05AM EST131.0018.7539.6040.750.00--1100.39%
CRM230210C001320002023-01-25 11:40AM EST132.0022.3038.6039.750.00-1398.05%
CRM230210C001330002023-01-19 10:33AM EST133.0013.6137.6538.750.00-24798.05%
CRM230210C001340002023-02-03 1:42PM EST134.0036.9136.7537.70+4.98+15.60%1697.66%
CRM230210C001350002023-01-30 11:48AM EST135.0030.3335.6536.750.00-1692.97%
CRM230210C001360002023-01-20 9:35AM EST136.0011.2534.6535.750.00-21090.43%
CRM230210C001370002023-02-02 9:50AM EST137.0038.4433.6534.750.00-11187.99%
CRM230210C001380002023-02-02 3:39PM EST138.0036.5732.6533.750.00-11685.55%
CRM230210C001390002023-01-25 9:33AM EST139.0013.4531.7032.700.00-34383.01%
CRM230210C001400002023-02-03 2:59PM EST140.0031.3530.7531.60-6.24-16.60%198278.32%
CRM230210C001410002023-02-01 10:37AM EST141.0027.4029.7030.750.00-18280.08%
CRM230210C001420002023-02-03 2:36PM EST142.0028.6028.7529.75+4.85+20.42%52079.30%
CRM230210C001430002023-01-27 3:56PM EST143.0022.2527.6028.750.00-48071.29%
CRM230210C001440002023-02-03 12:25PM EST144.0029.2126.7527.60+7.21+32.77%45168.95%
CRM230210C001450002023-02-03 12:21PM EST145.0027.9825.9026.55-4.44-13.70%49870.12%
CRM230210C001460002023-02-02 9:47AM EST146.0029.3824.8025.650.00-18267.77%
CRM230210C001470002023-02-03 3:50PM EST147.0023.7023.9524.60+4.30+22.16%411168.26%
CRM230210C001480002023-02-03 3:53PM EST148.0023.0022.9523.50-6.01-20.72%116162.89%
CRM230210C001490002023-02-02 2:56PM EST149.0025.8021.7522.650.00-15958.79%
CRM230210C001500002023-02-03 3:38PM EST150.0021.1021.0021.50-3.47-14.12%1426759.38%
CRM230210C001525002023-02-03 3:13PM EST152.5018.4718.4019.10-6.48-25.97%425653.13%
CRM230210C001550002023-02-03 3:48PM EST155.0016.0216.1016.55-5.53-25.66%3923350.10%
CRM230210C001575002023-02-03 12:58PM EST157.5014.8713.6014.15-1.83-10.96%544053.03%
CRM230210C001600002023-02-03 3:56PM EST160.0011.6311.2511.75-3.04-20.72%851,13447.75%
CRM230210C001625002023-02-03 3:36PM EST162.509.279.109.45-3.38-26.72%4958243.63%
CRM230210C001650002023-02-03 3:36PM EST165.007.177.057.25-3.58-33.30%3676339.72%
CRM230210C001675002023-02-03 3:38PM EST167.505.155.205.35-3.12-37.73%12771837.89%
CRM230210C001700002023-02-03 3:57PM EST170.003.743.603.75-2.56-40.63%40810,19736.72%
CRM230210C001725002023-02-03 3:59PM EST172.502.502.402.49-2.45-49.49%32535336.04%
CRM230210C001750002023-02-03 3:59PM EST175.001.551.521.60-1.80-53.73%1,70091036.13%
CRM230210C001775002023-02-03 3:56PM EST177.500.980.910.97-1.39-58.65%25891836.13%
CRM230210C001800002023-02-03 3:59PM EST180.000.570.520.59-1.00-63.69%1,23688236.82%
CRM230210C001825002023-02-03 3:57PM EST182.500.330.310.34-0.65-66.33%11925637.26%
CRM230210C001850002023-02-03 3:54PM EST185.000.190.170.20-0.38-66.67%19756938.14%
CRM230210C001900002023-02-03 3:34PM EST190.000.070.060.08-0.14-66.67%6212441.02%
CRM230210C001950002023-02-03 10:42AM EST195.000.060.020.03-0.03-33.33%36142.97%
CRM230210C002000002023-02-03 12:55PM EST200.000.020.000.04-0.04-66.67%20651.95%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210P000900002023-01-05 2:00PM EST90.000.110.000.010.00--5156.25%
CRM230210P000950002023-01-09 11:48AM EST95.000.040.000.010.00-813143.75%
CRM230210P001000002023-01-18 9:33AM EST100.000.010.000.010.00-121131.25%
CRM230210P001050002023-01-30 10:30AM EST105.000.010.000.010.00-1019121.88%
CRM230210P001100002023-01-27 10:23AM EST110.000.020.000.030.00-163121.88%
CRM230210P001150002023-02-03 9:30AM EST115.000.020.000.01+0.01+100.00%146100.00%
CRM230210P001170002023-01-17 10:00AM EST117.000.180.000.040.00-223109.38%
CRM230210P001180002023-02-03 11:58AM EST118.000.010.000.040.00-1015107.03%
CRM230210P001190002023-01-26 10:45AM EST119.000.030.000.040.00-1014104.69%
CRM230210P001200002023-01-31 10:21AM EST120.000.010.000.040.00-126102.34%
CRM230210P001210002023-01-25 11:18AM EST121.000.090.000.050.00-16102.34%
CRM230210P001220002023-01-31 3:56PM EST122.000.020.000.040.00-122498.44%
CRM230210P001230002023-01-26 9:45AM EST123.000.050.000.040.00-51996.09%
CRM230210P001240002023-01-26 10:16AM EST124.000.050.000.160.00-12110.16%
CRM230210P001250002023-02-02 10:39AM EST125.000.010.000.040.00-35791.41%
CRM230210P001260002023-01-25 11:18AM EST126.000.150.000.040.00-11789.06%
CRM230210P001270002023-01-26 3:38PM EST127.000.060.000.050.00-21289.06%
CRM230210P001280002023-01-30 10:03AM EST128.000.030.000.040.00-14485.16%
CRM230210P001290002023-01-31 3:44PM EST129.000.030.000.040.00-304982.81%
CRM230210P001300002023-02-01 12:31PM EST130.000.030.000.040.00-236781.25%
CRM230210P001310002023-02-01 1:49PM EST131.000.020.000.060.00-111882.81%
CRM230210P001320002023-02-03 9:38AM EST132.000.020.000.06-0.01-33.33%24780.47%
CRM230210P001330002023-02-03 11:56AM EST133.000.020.000.04-0.05-71.43%25275.00%
CRM230210P001340002023-01-31 1:17PM EST134.000.040.000.040.00-47772.66%
CRM230210P001350002023-02-03 1:50PM EST135.000.020.010.040.00-434272.66%
CRM230210P001360002023-02-03 9:38AM EST136.000.030.000.040.00-15168.75%
CRM230210P001370002023-01-26 2:27PM EST137.000.190.000.040.00-15667.19%
CRM230210P001380002023-01-30 3:55PM EST138.000.110.000.050.00-211066.41%
CRM230210P001390002023-02-03 2:04PM EST139.000.010.010.03-0.02-66.67%517263.28%
CRM230210P001400002023-02-03 3:47PM EST140.000.020.010.03-0.01-33.33%422960.94%
CRM230210P001410002023-02-03 1:45PM EST141.000.030.010.03-0.03-50.00%711158.98%
CRM230210P001420002023-02-01 2:49PM EST142.000.030.010.030.00-1810057.03%
CRM230210P001430002023-02-03 11:12AM EST143.000.030.010.03-0.06-66.67%65555.08%
CRM230210P001440002023-02-03 11:33AM EST144.000.030.020.03-0.08-72.73%1313654.69%
CRM230210P001450002023-02-03 10:05AM EST145.000.030.020.040.00-518653.91%
CRM230210P001460002023-02-03 9:54AM EST146.000.030.020.04-0.01-25.00%55451.95%
CRM230210P001470002023-02-02 2:38PM EST147.000.050.020.050.00-16150.78%
CRM230210P001480002023-02-03 11:34AM EST148.000.040.030.05-0.02-33.33%1511751.17%
CRM230210P001490002023-02-03 12:53PM EST149.000.050.050.06-0.01-16.67%112550.39%
CRM230210P001500002023-02-03 3:51PM EST150.000.060.050.060.00-14197648.24%
CRM230210P001525002023-02-03 2:54PM EST152.500.080.070.09-0.02-20.00%7484545.70%
CRM230210P001550002023-02-03 3:59PM EST155.000.130.110.14-0.01-7.14%9151343.46%
CRM230210P001575002023-02-03 3:57PM EST157.500.200.190.23-0.01-4.76%40042841.60%
CRM230210P001600002023-02-03 3:59PM EST160.000.340.320.37+0.04+13.33%7511,34139.55%
CRM230210P001625002023-02-03 3:58PM EST162.500.580.550.63+0.11+23.40%68878338.33%
CRM230210P001650002023-02-03 3:59PM EST165.000.970.951.01+0.22+29.33%8981,26336.67%
CRM230210P001675002023-02-03 3:58PM EST167.501.611.551.66+0.48+42.48%48655935.99%
CRM230210P001700002023-02-03 3:59PM EST170.002.562.492.56+0.80+45.45%65388534.99%
CRM230210P001725002023-02-03 3:59PM EST172.503.753.703.85+1.18+45.91%28627734.89%
CRM230210P001750002023-02-03 3:58PM EST175.005.375.305.45+1.72+47.12%22054934.72%
CRM230210P001850002023-02-02 12:38PM EST185.009.4513.7014.500.00-6748.39%
CRM230210P001900002023-02-02 9:48AM EST190.0015.2018.4019.450.00-12058.40%