Australia markets open in 9 hours 49 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.78-0.42 (-0.21%)
At close: 04:00PM EDT
203.01 +0.23 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231006C001400002023-09-21 10:37AM EDT140.0070.0662.1063.650.00-13125.00%
CRM231006C001450002023-09-29 10:44AM EDT145.0060.9557.2558.75-3.69-5.71%11128.71%
CRM231006C001500002023-09-28 11:08AM EDT150.0053.0052.2553.70-0.30-0.56%22115.23%
CRM231006C001600002023-09-22 12:06PM EDT160.0048.6542.2543.550.00--186.91%
CRM231006C001650002023-09-26 3:20PM EDT165.0037.2337.2038.550.00-1274.41%
CRM231006C001700002023-09-26 10:27AM EDT170.0034.6632.2533.750.00-1674.22%
CRM231006C001750002023-09-28 3:08PM EDT175.0028.7428.1029.10+28.74-5084.62%
CRM231006C001800002023-09-22 3:03PM EDT180.0027.3022.3023.800.00-808055.76%
CRM231006C001850002023-09-29 1:36PM EDT185.0019.1717.2518.55-19.08-49.88%11058.35%
CRM231006C001925002023-09-29 3:08PM EDT192.5011.4010.6011.10-0.60-5.00%18139.99%
CRM231006C001950002023-09-29 3:44PM EDT195.008.558.358.80-0.60-6.56%151136.08%
CRM231006C001975002023-09-29 1:59PM EDT197.506.946.406.65+0.64+10.16%41332.96%
CRM231006C002000002023-09-29 3:57PM EDT200.004.554.554.70-1.55-25.41%1252630.24%
CRM231006C002025002023-09-29 3:59PM EDT202.502.923.003.10-0.63-17.75%15897528.54%
CRM231006C002050002023-09-29 3:59PM EDT205.001.831.801.85-0.61-25.00%58449727.05%
CRM231006C002075002023-09-29 3:59PM EDT207.501.000.971.02-0.45-31.03%67128626.32%
CRM231006C002100002023-09-29 3:56PM EDT210.000.490.480.53-0.32-39.51%1,33845026.15%
CRM231006C002125002023-09-29 3:56PM EDT212.500.230.230.30-0.33-58.93%25018427.20%
CRM231006C002150002023-09-29 3:48PM EDT215.000.140.110.14-0.10-41.67%33142327.15%
CRM231006C002175002023-09-29 3:48PM EDT217.500.060.060.08-0.09-60.00%12712328.42%
CRM231006C002200002023-09-29 3:54PM EDT220.000.050.040.06-0.04-44.44%18642730.86%
CRM231006C002225002023-09-29 3:28PM EDT222.500.040.020.05-0.02-33.33%1416433.59%
CRM231006C002250002023-09-29 2:05PM EDT225.000.040.030.04-0.01-20.00%1333435.94%
CRM231006C002275002023-09-29 10:53AM EDT227.500.050.020.07+0.02+66.67%3801942.19%
CRM231006C002300002023-09-29 3:38PM EDT230.000.010.000.03-0.01-50.00%5353140.82%
CRM231006C002325002023-09-27 11:23AM EDT232.500.020.000.030.00-121543.75%
CRM231006C002350002023-09-29 10:54AM EDT235.000.020.000.03-0.01-33.33%696146.88%
CRM231006C002375002023-09-26 11:04AM EDT237.500.020.000.030.00-6349.61%
CRM231006C002400002023-09-28 12:51PM EDT240.000.020.000.030.00-315152.73%
CRM231006C002425002023-09-18 2:52PM EDT242.500.090.000.030.00--5051.56%
CRM231006C002450002023-09-28 11:20AM EDT245.000.010.000.060.00-215258.20%
CRM231006C002500002023-09-25 1:47PM EDT250.000.010.000.02-0.01-50.00%25457.03%
CRM231006C002550002023-09-20 11:55AM EDT255.000.020.000.030.00-13264.06%
CRM231006C002600002023-09-18 11:42AM EDT260.000.030.000.030.00-52068.75%
CRM231006C002650002023-09-18 1:41PM EDT265.000.030.000.090.00-91482.42%
CRM231006C002700002023-09-21 2:52PM EDT270.000.010.000.090.00-11314487.50%
CRM231006C002750002023-09-18 1:40PM EDT275.000.010.000.090.00-32892.58%
CRM231006C002800002023-08-31 1:15PM EDT280.000.100.000.090.00--1897.27%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231006P001400002023-09-21 10:37AM EDT140.000.060.000.090.00-16114.06%
CRM231006P001450002023-09-06 2:08PM EDT145.000.010.000.060.00-1099.61%
CRM231006P001550002023-09-19 1:33PM EDT155.000.020.000.040.00-11678.13%
CRM231006P001600002023-09-19 12:37PM EDT160.000.030.000.030.00--2067.97%
CRM231006P001650002023-09-29 11:07AM EDT165.000.010.000.03-0.08-88.89%17959.38%
CRM231006P001700002023-09-28 11:48AM EDT170.000.040.010.030.00-12153.13%
CRM231006P001725002023-09-28 3:39PM EDT172.500.050.030.050.00-46-53.52%
CRM231006P001750002023-09-29 3:58PM EDT175.000.050.020.03-0.01-16.67%417147.66%
CRM231006P001775002023-09-29 10:53AM EDT177.500.030.030.05-0.04-57.14%402046.48%
CRM231006P001800002023-09-29 1:27PM EDT180.000.050.040.06-0.03-37.50%4128943.36%
CRM231006P001825002023-09-29 3:48PM EDT182.500.070.060.08-0.08-53.33%1004240.63%
CRM231006P001850002023-09-29 3:44PM EDT185.000.100.090.11-0.04-28.57%1518038.09%
CRM231006P001875002023-09-29 3:42PM EDT187.500.150.140.16-0.11-42.31%444735.74%
CRM231006P001900002023-09-29 3:55PM EDT190.000.260.220.24-0.10-27.78%17816233.55%
CRM231006P001925002023-09-29 3:55PM EDT192.500.410.340.39-0.14-25.45%1518331.89%
CRM231006P001950002023-09-29 3:55PM EDT195.000.680.580.65-0.13-16.05%35960430.54%
CRM231006P001975002023-09-29 3:56PM EDT197.501.110.971.01-0.11-9.02%10016228.54%
CRM231006P002000002023-09-29 3:57PM EDT200.001.681.591.63-0.35-17.24%16250827.22%
CRM231006P002025002023-09-29 3:58PM EDT202.502.612.472.58-0.24-8.42%1,00834226.22%
CRM231006P002050002023-09-29 3:55PM EDT205.004.053.753.90+0.02+0.50%1,21569225.34%
CRM231006P002075002023-09-29 3:53PM EDT207.505.455.405.70+0.05+0.93%43020725.86%
CRM231006P002100002023-09-29 2:26PM EDT210.007.467.307.85+0.81+12.18%26127527.74%
CRM231006P002125002023-09-29 3:05PM EDT212.509.329.6510.40+0.09+0.98%3529434.45%
CRM231006P002150002023-09-29 3:57PM EDT215.0012.5011.6012.65+0.35+2.88%1623035.16%
CRM231006P002175002023-09-29 3:11PM EDT217.5014.2014.1515.10-0.55-3.73%1838.92%
CRM231006P002200002023-09-29 12:39PM EDT220.0015.3616.6018.05-2.64-14.67%61853.47%
CRM231006P002225002023-09-26 2:45PM EDT222.5020.6419.0020.500.00-2057.57%
CRM231006P002250002023-09-28 12:34PM EDT225.0020.0521.8022.850.00-1059.08%
CRM231006P002275002023-09-28 12:34PM EDT227.5022.5524.0025.250.00-2061.13%
CRM231006P002300002023-09-20 1:52PM EDT230.0014.7026.7528.050.00-1052.83%
CRM231006P002350002023-09-27 3:35PM EDT235.0032.2331.5533.050.00-1053.13%
CRM231006P002375002023-09-27 3:35PM EDT237.5034.7533.9535.550.00-1050.00%
CRM231006P002400002023-09-11 9:35AM EDT240.0014.4336.4537.900.00-1086.38%
CRM231006P002450002023-09-01 11:25AM EDT245.0023.5041.7542.950.00-1070.31%