Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.54-3.61 (-1.21%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240412C001650002024-04-04 9:44AM EDT165.00138.30128.20131.950.00-11658.79%
CRM240412C001700002024-04-09 10:12AM EDT170.00133.23123.20126.900.00-10625.10%
CRM240412C001850002024-03-22 3:37PM EDT185.00123.11108.20111.650.00-11521.09%
CRM240412C002050002024-04-04 9:44AM EDT205.0098.3588.2591.250.00-11388.09%
CRM240412C002150002024-04-11 11:30AM EDT215.0082.0278.2081.750.00-11383.20%
CRM240412C002300002024-04-05 12:14PM EDT230.0071.6863.2066.900.00-35324.12%
CRM240412C002350002024-04-12 12:33PM EDT235.0061.1858.2061.20-1.27-2.03%78258.40%
CRM240412C002400002024-04-04 9:44AM EDT240.0060.7553.2056.750.00-12272.07%
CRM240412C002450002024-04-05 12:16PM EDT245.0056.9848.2551.900.00-24257.81%
CRM240412C002500002024-04-12 12:14PM EDT250.0046.6343.2046.75-5.42-10.41%116229.30%
CRM240412C002550002024-04-08 10:11AM EDT255.0046.4739.0541.850.00-11212.40%
CRM240412C002575002024-04-04 9:44AM EDT257.5043.0535.9039.400.00-11203.71%
CRM240412C002600002024-04-12 1:02PM EDT260.0036.0733.4036.10-3.83-9.60%25155.66%
CRM240412C002625002024-04-05 3:18PM EDT262.5039.2630.9034.250.00-22176.37%
CRM240412C002650002024-04-12 1:20PM EDT265.0030.5128.8031.00-5.29-14.78%12131.25%
CRM240412C002700002024-03-27 12:26PM EDT270.0030.0023.3526.150.00-211120.61%
CRM240412C002750002024-04-09 9:41AM EDT275.0029.7418.5021.350.00-15109.33%
CRM240412C002800002024-04-11 1:04PM EDT280.0017.7013.6515.750.00-43363.48%
CRM240412C002850002024-04-11 11:28AM EDT285.0011.948.8011.450.00-101570.26%
CRM240412C002875002024-04-11 2:07PM EDT287.5012.006.358.600.00-121749.61%
CRM240412C002900002024-04-12 10:57AM EDT290.006.103.855.25-3.40-35.79%5300.00%
CRM240412C002925002024-04-12 1:26PM EDT292.502.392.072.72-5.46-69.55%23870.00%
CRM240412C002950002024-04-12 1:54PM EDT295.000.740.640.76-3.36-81.95%6471457.11%
CRM240412C002975002024-04-12 1:26PM EDT297.500.090.070.12-2.76-96.84%49327211.43%
CRM240412C003000002024-04-12 1:48PM EDT300.000.030.010.05-1.32-97.78%50534016.99%
CRM240412C003025002024-04-12 1:25PM EDT302.500.010.000.03-0.55-98.21%16565122.27%
CRM240412C003050002024-04-12 1:22PM EDT305.000.010.000.01-0.20-95.24%2071,68925.00%
CRM240412C003075002024-04-12 1:36PM EDT307.500.010.000.02-0.09-90.00%2262333.20%
CRM240412C003100002024-04-12 1:59PM EDT310.000.010.010.03-0.02-66.67%10497341.02%
CRM240412C003125002024-04-12 1:29PM EDT312.500.020.000.03-0.01-25.00%3119346.88%
CRM240412C003150002024-04-12 1:38PM EDT315.000.010.000.01-0.01-50.00%1556846.88%
CRM240412C003175002024-04-12 11:14AM EDT317.500.010.000.01-0.03-75.00%2142851.56%
CRM240412C003200002024-04-12 1:27PM EDT320.000.020.000.02-0.01-33.33%1665256.25%
CRM240412C003225002024-04-11 3:21PM EDT322.500.210.000.12+0.18+600.00%137975.78%
CRM240412C003250002024-04-11 9:49AM EDT325.000.010.000.050.00-2155373.05%
CRM240412C003275002024-04-12 12:47PM EDT327.500.020.000.07-0.05-71.43%426081.25%
CRM240412C003300002024-04-12 11:33AM EDT330.000.020.000.02-0.02-50.00%219475.00%
CRM240412C003325002024-04-12 11:41AM EDT332.500.040.000.12-0.21-84.00%1198.05%
CRM240412C003350002024-04-12 11:33AM EDT335.000.010.000.12-0.02-66.67%149103.52%
CRM240412C003400002024-04-08 3:29PM EDT340.000.020.000.120.00-2695114.06%
CRM240412C003450002024-04-03 2:31PM EDT345.000.060.000.120.00-1210124.22%
CRM240412C003500002024-04-01 10:30AM EDT350.000.050.000.120.00-747134.38%
CRM240412C003550002024-04-03 1:18PM EDT355.000.050.000.120.00-14143.75%
CRM240412C003600002024-04-03 11:50AM EDT360.000.030.000.100.00-111150.00%
CRM240412C003650002024-03-27 2:13PM EDT365.000.050.000.120.00-15162.50%
CRM240412C003700002024-04-01 1:41PM EDT370.000.010.000.170.00-19178.91%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240412P001500002024-04-05 2:25PM EDT150.000.010.000.010.00-1212387.50%
CRM240412P001850002024-03-22 3:37PM EDT185.000.100.000.010.00-11275.00%
CRM240412P002200002024-04-02 11:42AM EDT220.000.030.000.120.00-123225.78%
CRM240412P002350002024-03-25 10:03AM EDT235.000.030.000.120.00-22179.69%
CRM240412P002400002024-04-08 10:07AM EDT240.000.010.000.000.00-274950.00%
CRM240412P002450002024-03-27 9:30AM EDT245.000.150.000.090.00-911145.31%
CRM240412P002500002024-04-08 12:56PM EDT250.000.020.000.120.00-518135.94%
CRM240412P002550002024-04-05 11:26AM EDT255.000.050.000.120.00-49121.48%
CRM240412P002575002024-04-04 10:48AM EDT257.500.080.000.120.00-22114.45%
CRM240412P002600002024-04-11 2:26PM EDT260.000.010.000.120.00-2201107.03%
CRM240412P002625002024-04-05 3:58PM EDT262.500.050.000.120.00-854100.00%
CRM240412P002650002024-04-12 1:06PM EDT265.000.010.000.09-0.03-75.00%110789.84%
CRM240412P002675002024-04-12 9:53AM EDT267.500.010.000.110.00-25185.16%
CRM240412P002700002024-04-12 10:00AM EDT270.000.010.010.00-0.02-66.67%7419359.38%
CRM240412P002725002024-04-12 12:08PM EDT272.500.020.000.13-0.04-66.67%213973.05%
CRM240412P002750002024-04-12 1:55PM EDT275.000.020.020.030.00-11660857.81%
CRM240412P002775002024-04-11 2:56PM EDT277.500.030.020.080.00-252956.45%
CRM240412P002800002024-04-12 12:51PM EDT280.000.020.010.04-0.01-33.33%7935348.05%
CRM240412P002825002024-04-12 1:30PM EDT282.500.030.020.05-0.02-40.00%386842.38%
CRM240412P002850002024-04-12 1:43PM EDT285.000.030.020.040.00-13667633.99%
CRM240412P002875002024-04-12 1:38PM EDT287.500.020.020.05-0.07-77.78%4442728.13%
CRM240412P002900002024-04-12 1:55PM EDT290.000.060.020.08-0.02-25.00%12692422.56%
CRM240412P002925002024-04-12 1:49PM EDT292.500.140.130.22-0.06-30.00%1,41086218.85%
CRM240412P002950002024-04-12 1:55PM EDT295.000.890.791.06+0.43+93.48%1,5871,45521.29%
CRM240412P002975002024-04-12 1:50PM EDT297.502.392.373.60+1.51+171.59%24643340.36%
CRM240412P003000002024-04-12 1:59PM EDT300.005.714.756.60+3.43+137.75%19243163.99%
CRM240412P003025002024-04-12 1:49PM EDT302.507.546.809.30+3.79+101.07%9528856.54%
CRM240412P003050002024-04-12 1:43PM EDT305.0010.018.4510.70+4.18+71.70%1823471.19%
CRM240412P003075002024-04-12 1:11PM EDT307.5011.4811.5013.75+3.61+45.87%109966.50%
CRM240412P003100002024-04-12 1:11PM EDT310.0014.0013.9016.30+1.83+15.04%155074.90%
CRM240412P003125002024-04-12 10:04AM EDT312.5015.7016.1518.45+2.30+17.16%3271.48%
CRM240412P003150002024-04-10 12:20PM EDT315.0015.9719.0021.800.00-24102.49%
CRM240412P003175002024-04-10 2:20PM EDT317.5019.5020.8023.300.00-4068.16%
CRM240412P003200002024-04-10 2:21PM EDT320.0021.7523.3026.450.00-13398.14%
CRM240412P003250002024-04-10 2:20PM EDT325.0027.0528.9031.550.00-41129.39%
CRM240412P003300002024-04-11 2:08PM EDT330.0030.0533.9536.650.00-12147.95%
CRM240412P003325002024-04-10 2:31PM EDT332.5034.3536.4539.150.00-133155.47%
CRM240412P003400002024-04-10 2:20PM EDT340.0041.6543.8046.650.00-41173.54%
CRM240412P003425002024-04-05 12:23PM EDT342.5040.6546.0049.150.00-1-172.46%
CRM240412P003600002024-04-04 9:44AM EDT360.0056.8563.2066.650.00-10206.06%