Australia markets open in 2 hours 11 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.12-2.79 (-1.67%)
At close: 04:00PM EDT
164.50 +0.38 (+0.23%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001100002022-05-06 10:25AM EDT110.0059.5053.4554.950.00-229147.27%
CRM220520C001300002022-05-12 3:54PM EDT130.0029.5433.7034.800.00-21398.05%
CRM220520C001350002021-12-02 10:30AM EDT135.00122.30118.45121.750.00--11,784.18%
CRM220520C001400002022-05-11 3:35PM EDT140.0024.3823.8024.950.00--479.69%
CRM220520C001450002022-05-16 10:51AM EDT145.0018.8018.5520.15+0.20+1.08%1563.67%
CRM220520C001500002022-05-13 3:30PM EDT150.0018.0514.3015.300.00-164064.60%
CRM220520C001525002022-05-12 10:03AM EDT152.5010.5512.0512.800.00-111458.98%
CRM220520C001550002022-05-16 9:36AM EDT155.009.659.9510.70-3.88-28.68%13757.96%
CRM220520C001575002022-05-16 11:34AM EDT157.507.758.108.50-3.49-31.05%104355.71%
CRM220520C001600002022-05-16 12:45PM EDT160.006.006.206.65-2.40-28.57%5133053.32%
CRM220520C001625002022-05-16 3:53PM EDT162.504.914.655.05-2.42-33.02%11614752.30%
CRM220520C001650002022-05-16 3:56PM EDT165.003.363.353.70-2.04-37.78%22433251.42%
CRM220520C001675002022-05-16 3:59PM EDT167.502.402.322.56-1.80-42.86%10754050.37%
CRM220520C001700002022-05-16 3:54PM EDT170.001.501.511.70-1.76-53.99%25992150.85%
CRM220520C001725002022-05-16 3:35PM EDT172.500.940.931.05-1.52-61.79%1361,72849.44%
CRM220520C001750002022-05-16 3:32PM EDT175.000.600.560.69-0.91-60.26%4202,38050.12%
CRM220520C001775002022-05-16 3:53PM EDT177.500.350.330.43-0.75-68.18%12650350.39%
CRM220520C001800002022-05-16 3:59PM EDT180.000.230.220.26-0.56-70.89%6594,53050.59%
CRM220520C001825002022-05-16 3:10PM EDT182.500.150.050.15-0.33-68.75%681,59450.68%
CRM220520C001850002022-05-16 2:53PM EDT185.000.120.050.25-0.18-60.00%4364,39355.86%
CRM220520C001875002022-05-16 2:28PM EDT187.500.080.010.14-0.13-61.90%5772454.49%
CRM220520C001900002022-05-16 2:49PM EDT190.000.050.020.06-0.10-66.67%1011,44054.30%
CRM220520C001925002022-05-16 3:42PM EDT192.500.040.020.05-0.06-60.00%4428657.42%
CRM220520C001950002022-05-16 1:39PM EDT195.000.030.000.08-0.07-70.00%93,13262.50%
CRM220520C001975002022-05-16 1:39PM EDT197.500.030.000.04-0.02-40.00%1220760.94%
CRM220520C002000002022-05-16 3:44PM EDT200.000.020.010.02-0.03-60.00%426,97763.28%
CRM220520C002025002022-05-13 3:52PM EDT202.500.100.000.060.00-535571.88%
CRM220520C002050002022-05-16 12:28PM EDT205.000.040.000.04+0.01+33.33%747171.88%
CRM220520C002075002022-05-13 3:52PM EDT207.500.020.000.050.00-169777.34%
CRM220520C002100002022-05-16 1:00PM EDT210.000.010.000.02-0.02-66.67%63,69773.44%
CRM220520C002125002022-05-16 9:38AM EDT212.500.010.000.04-0.02-66.67%17782.03%
CRM220520C002150002022-05-13 12:53PM EDT215.000.040.010.04+0.01+33.33%118887.50%
CRM220520C002175002022-05-11 1:20PM EDT217.500.050.000.040.00-27632089.06%
CRM220520C002200002022-05-16 1:25PM EDT220.000.010.010.03-0.01-50.00%1410,37992.19%
CRM220520C002250002022-05-10 11:08AM EDT225.000.070.000.030.00-222495.31%
CRM220520C002300002022-05-16 2:47PM EDT230.000.010.010.02-0.01-50.00%1752,749101.56%
CRM220520C002350002022-05-13 12:03PM EDT235.000.010.000.010.00-207096.88%
CRM220520C002400002022-05-16 3:19PM EDT240.000.020.000.03+0.01+100.00%43,512112.50%
CRM220520C002450002022-05-05 2:02PM EDT245.000.010.000.030.00-24118.75%
CRM220520C002500002022-05-16 3:19PM EDT250.000.010.000.010.00-21,379112.50%
CRM220520C002550002022-04-28 12:08PM EDT255.000.030.000.030.00-11128.13%
CRM220520C002600002022-05-13 2:53PM EDT260.000.010.000.030.00-21,061132.81%
CRM220520C002700002022-05-10 10:51AM EDT270.000.010.000.010.00-21,582131.25%
CRM220520C002800002022-05-13 12:41PM EDT280.000.010.000.030.00-11,563153.13%
CRM220520C002900002022-05-12 3:30PM EDT290.000.010.000.010.00-63840146.88%
CRM220520C003000002022-05-09 1:21PM EDT300.000.010.000.010.00-1483156.25%
CRM220520C003100002022-04-22 10:39AM EDT310.000.020.000.010.00-1643162.50%
CRM220520C003200002022-05-10 11:08AM EDT320.000.040.000.030.00-2159185.94%
CRM220520C003300002022-04-11 12:11PM EDT330.000.010.000.090.00-1328214.06%
CRM220520C003400002022-05-09 10:47AM EDT340.000.030.000.030.00-41,466200.00%
CRM220520C003500002022-04-22 10:37AM EDT350.000.030.000.010.00-28282193.75%
CRM220520C003600002022-04-04 3:35PM EDT360.000.010.000.120.00-4028242.97%
CRM220520C003700002022-04-14 1:33PM EDT370.000.110.000.110.00-1138248.44%
CRM220520C003800002022-04-01 3:23PM EDT380.000.070.000.110.00-4021255.47%
CRM220520C003900002022-04-01 1:04PM EDT390.000.040.000.110.00-120262.50%
CRM220520C004000002022-04-21 10:22AM EDT400.000.050.000.030.00-4097240.63%
CRM220520C004100002022-01-25 3:55PM EDT410.000.160.000.150.00-201283.59%
CRM220520C004200002022-03-25 3:05PM EDT420.000.040.000.110.00-1418281.25%
CRM220520C004300002022-03-17 3:01PM EDT430.000.030.000.110.00-404287.50%
CRM220520C004400002022-02-04 10:33AM EDT440.000.130.000.140.00-2325300.78%
CRM220520C004500002022-01-25 3:35PM EDT450.000.110.000.140.00-402306.25%
CRM220520C004600002022-01-31 2:43PM EDT460.000.060.000.120.00-8051307.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001000002022-05-10 3:13PM EDT100.000.020.000.010.00-1081137.50%
CRM220520P001050002022-05-16 11:20AM EDT105.000.010.000.04-0.03-75.00%7130139.06%
CRM220520P001100002022-05-16 10:18AM EDT110.000.020.000.04-0.03-60.00%128126.56%
CRM220520P001150002022-05-13 3:05PM EDT115.000.020.010.040.00-1201115.63%
CRM220520P001200002022-05-16 11:18AM EDT120.000.030.010.03-0.13-81.25%1086100.78%
CRM220520P001250002022-05-16 9:35AM EDT125.000.050.020.03+0.02+66.67%4468490.63%
CRM220520P001300002022-05-16 10:08AM EDT130.000.060.030.05-0.06-50.00%612283.59%
CRM220520P001350002022-05-16 11:51AM EDT135.000.080.010.17-0.07-46.67%7315879.49%
CRM220520P001400002022-05-16 1:37PM EDT140.000.120.070.15-0.09-42.86%3345368.75%
CRM220520P001450002022-05-16 3:27PM EDT145.000.210.150.36-0.21-50.00%12463165.04%
CRM220520P001500002022-05-16 3:59PM EDT150.000.480.400.54-0.22-31.43%1632,16458.35%
CRM220520P001525002022-05-16 2:59PM EDT152.500.560.670.76-0.48-46.15%4115156.79%
CRM220520P001550002022-05-16 3:13PM EDT155.000.891.001.11-0.51-36.43%3491,18455.03%
CRM220520P001575002022-05-16 3:57PM EDT157.501.601.461.64-0.21-11.60%5638653.59%
CRM220520P001600002022-05-16 3:59PM EDT160.002.212.152.36-0.13-5.56%2822,50352.61%
CRM220520P001625002022-05-16 3:56PM EDT162.503.293.003.30+0.36+12.29%3764751.25%
CRM220520P001650002022-05-16 3:55PM EDT165.004.404.154.50+0.20+4.76%1451,33550.37%
CRM220520P001675002022-05-16 1:44PM EDT167.505.005.555.90-0.40-7.41%2521851.47%
CRM220520P001700002022-05-16 3:10PM EDT170.006.757.207.65+0.11+1.66%512,96151.93%
CRM220520P001725002022-05-16 9:31AM EDT172.509.458.959.60+0.50+5.59%11,58152.49%
CRM220520P001750002022-05-16 2:59PM EDT175.0010.4010.9511.95+0.43+4.31%192,72658.15%
CRM220520P001775002022-05-16 11:17AM EDT177.5014.4013.2014.05+1.78+14.10%135956.93%
CRM220520P001800002022-05-16 3:44PM EDT180.0016.0015.6016.50+2.06+14.78%584,02162.55%
CRM220520P001825002022-05-16 1:38PM EDT182.5017.5017.9518.90+2.05+13.27%1115966.06%
CRM220520P001850002022-05-16 3:24PM EDT185.0020.9220.3521.40+2.49+13.51%872,31072.22%
CRM220520P001875002022-05-13 11:49AM EDT187.5020.8722.9023.800.00-141374.51%
CRM220520P001900002022-05-16 3:49PM EDT190.0026.6925.4026.30+3.41+14.65%222,45980.08%
CRM220520P001925002022-05-13 3:34PM EDT192.5026.0027.7529.100.00-18859.38%
CRM220520P001950002022-05-16 3:44PM EDT195.0031.1030.2531.30+2.70+9.51%282,28190.87%
CRM220520P001975002022-05-11 9:39AM EDT197.5032.1532.7033.850.00-31498.29%
CRM220520P002000002022-05-16 2:41PM EDT200.0036.0035.4036.50+2.70+8.11%174,94175.39%
CRM220520P002025002022-04-29 3:39PM EDT202.5025.5537.6039.400.00-61985.74%
CRM220520P002050002022-05-16 11:15AM EDT205.0041.9340.1541.65+3.00+7.71%32171.88%
CRM220520P002100002022-05-16 11:51AM EDT210.0045.9645.3546.25+3.24+7.58%184,294117.48%
CRM220520P002125002022-05-13 1:02PM EDT212.5045.2547.7049.150.00-1389.84%
CRM220520P002150002022-05-10 2:42PM EDT215.0044.7450.1551.600.00-31143.55%
CRM220520P002175002022-04-21 2:12PM EDT217.5037.4052.6553.900.00--0139.06%
CRM220520P002200002022-05-13 12:24PM EDT220.0052.7555.4056.500.00-1353105.86%
CRM220520P002250002022-05-11 11:46AM EDT225.0058.2059.7061.850.00-3037172.12%
CRM220520P002300002022-05-16 1:22PM EDT230.0065.5465.3066.30+2.65+4.21%2376154.39%
CRM220520P002350002022-04-28 10:26AM EDT235.0054.0070.1571.450.00-10171.09%
CRM220520P002400002022-05-13 11:58AM EDT240.0073.2475.2576.400.00-1228176.07%
CRM220520P002500002022-05-16 9:41AM EDT250.0085.0285.2086.90+1.02+1.21%198161.13%
CRM220520P002600002022-05-12 10:58AM EDT260.0096.9095.3096.350.00-2414201.56%
CRM220520P002700002022-05-04 3:06PM EDT270.0087.30105.15106.800.00-313172.66%
CRM220520P002800002022-04-21 11:17AM EDT280.0095.23115.25116.350.00-1237227.34%
CRM220520P002900002022-03-30 1:16PM EDT290.0073.45112.65115.250.00-13120.00%
CRM220520P003000002022-05-10 11:36AM EDT300.00134.25135.25136.400.00-10254.49%
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%