Australia markets open in 6 hours 15 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.44-5.36 (-2.27%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719C001500002024-06-06 1:09PM EDT150.0094.0081.3082.350.00-3487.70%
CRM240719C001600002024-06-06 3:42PM EDT160.0084.3371.3572.400.00-21477.32%
CRM240719C001650002024-06-07 12:15PM EDT165.0078.1966.3567.350.00-3371.68%
CRM240719C001700002024-06-10 12:00PM EDT170.0073.2061.4062.400.00-20267.04%
CRM240719C001750002024-06-06 3:17PM EDT175.0069.5056.4057.550.00-102062.70%
CRM240719C001800002024-06-03 3:47PM EDT180.0056.2051.5052.750.00-2559.03%
CRM240719C001850002024-05-30 10:25AM EDT185.0035.1346.2047.650.00-2552.17%
CRM240719C001900002024-06-06 9:38AM EDT190.0053.9041.6042.400.00-12051.10%
CRM240719C001950002024-06-06 10:13AM EDT195.0051.2636.7537.950.00-24349.72%
CRM240719C002000002024-06-12 3:41PM EDT200.0037.4431.8032.950.00-1614844.37%
CRM240719C002100002024-06-13 12:54PM EDT210.0022.2522.7023.05-4.75-17.59%2472334.16%
CRM240719C002200002024-06-13 11:48AM EDT220.0013.7814.1514.70-6.72-32.78%1697729.65%
CRM240719C002300002024-06-13 1:30PM EDT230.007.647.557.75-3.21-29.42%3131,52525.75%
CRM240719C002400002024-06-13 1:28PM EDT240.003.583.503.65-1.87-34.31%1,0613,84825.04%
CRM240719C002500002024-06-13 1:28PM EDT250.001.511.421.54-0.83-35.47%2,1057,43925.11%
CRM240719C002600002024-06-13 1:26PM EDT260.000.690.640.71-0.26-27.37%4623,38926.51%
CRM240719C002700002024-06-13 1:22PM EDT270.000.300.270.39-0.09-21.43%1862,70428.78%
CRM240719C002800002024-06-13 1:22PM EDT280.000.180.150.21-0.02-9.52%522,45230.62%
CRM240719C002900002024-06-13 1:28PM EDT290.000.140.120.20-0.01-6.25%105,62734.86%
CRM240719C003000002024-06-13 12:41PM EDT300.000.100.040.11+0.03+42.86%352,36336.04%
CRM240719C003100002024-06-13 12:32PM EDT310.000.070.000.09+0.02+40.00%12,92038.87%
CRM240719C003200002024-06-13 12:11PM EDT320.000.100.050.09+0.03+42.86%22,08142.38%
CRM240719C003300002024-06-13 1:02PM EDT330.000.060.010.09+0.03+100.00%461,40945.80%
CRM240719C003400002024-06-12 10:33AM EDT340.000.030.010.230.00-449950.78%
CRM240719C003500002024-06-06 11:37AM EDT350.000.060.010.100.00-751452.83%
CRM240719C003600002024-06-13 10:59AM EDT360.000.050.000.22-0.01-16.67%1017056.45%
CRM240719C003700002024-06-04 1:29PM EDT370.000.050.010.230.00-29160.06%
CRM240719C003800002024-06-04 2:51PM EDT380.000.030.010.230.00-143662.89%
CRM240719C003900002024-05-20 10:04AM EDT390.000.190.010.230.00-23265.72%
CRM240719C004000002024-05-31 11:12AM EDT400.000.030.010.050.00-4010559.38%
CRM240719C004100002024-06-07 2:37PM EDT410.000.100.010.220.00-315170.70%
CRM240719C004200002024-06-07 3:57PM EDT420.000.050.010.220.00-42873.24%
CRM240719C004300002024-05-28 11:08AM EDT430.000.050.010.220.00-126475.78%
CRM240719C004400002024-06-10 10:29AM EDT440.000.010.010.100.00-136772.46%
CRM240719C004500002024-05-30 3:43PM EDT450.000.030.000.010.00-31,06560.94%
CRM240719C004600002024-04-15 10:38AM EDT460.000.030.010.230.00-31683.11%
CRM240719C004700002024-06-05 3:22PM EDT470.000.040.010.000.00-12865.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719P001400002024-05-30 3:04PM EDT140.000.060.010.050.00-10510657.03%
CRM240719P001450002024-05-31 9:30AM EDT145.000.120.010.080.00-92755.66%
CRM240719P001500002024-05-30 1:54PM EDT150.000.130.010.230.00-182458.20%
CRM240719P001550002024-06-12 9:30AM EDT155.000.450.010.160.00-93251.95%
CRM240719P001600002024-06-03 2:23PM EDT160.000.050.000.000.00-113425.00%
CRM240719P001650002024-06-11 9:57AM EDT165.000.060.000.060.00-19742.58%
CRM240719P001700002024-06-12 10:44AM EDT170.000.060.010.070.00-37839.94%
CRM240719P001750002024-06-07 3:50PM EDT175.000.040.030.280.00-112844.48%
CRM240719P001800002024-06-13 9:30AM EDT180.000.080.030.10+0.01+14.29%3125034.77%
CRM240719P001850002024-06-13 1:22PM EDT185.000.130.080.18+0.03+42.86%211934.13%
CRM240719P001900002024-06-13 1:22PM EDT190.000.190.100.30+0.07+53.85%111,05633.30%
CRM240719P001950002024-06-13 12:12PM EDT195.000.230.100.26+0.08+53.33%241,37928.76%
CRM240719P002000002024-06-13 1:00PM EDT200.000.360.290.44+0.10+38.46%20411,93727.78%
CRM240719P002100002024-06-13 1:05PM EDT210.001.000.900.96+0.40+66.67%4196,51424.35%
CRM240719P002200002024-06-13 1:14PM EDT220.002.522.352.50+0.64+34.04%2872,22622.43%
CRM240719P002300002024-06-13 1:26PM EDT230.005.655.756.00+1.55+37.80%9404,00221.27%
CRM240719P002400002024-06-13 1:19PM EDT240.0011.6511.5011.75+2.91+33.30%6152,41419.25%
CRM240719P002500002024-06-13 1:22PM EDT250.0019.6019.4519.90+5.26+36.68%2682,34316.63%
CRM240719P002600002024-06-13 12:32PM EDT260.0030.0428.2529.75+6.22+26.11%261,72920.31%
CRM240719P002700002024-06-13 10:48AM EDT270.0038.6038.1539.55+5.85+17.86%61,2480.00%
CRM240719P002800002024-06-13 12:09PM EDT280.0049.1848.1549.75+4.38+9.78%134830.13%
CRM240719P002900002024-06-10 3:01PM EDT290.0049.0058.5060.050.00-409140.43%
CRM240719P003000002024-06-11 2:57PM EDT300.0058.1568.5069.850.00-197941.36%
CRM240719P003100002024-06-11 2:57PM EDT310.0068.1578.5079.950.00-181947.73%
CRM240719P003200002024-05-30 3:46PM EDT320.00104.6588.5090.000.00-441052.88%
CRM240719P003300002024-05-30 3:17PM EDT330.00114.8598.3599.900.00-960054.64%
CRM240719P003400002024-05-30 3:19PM EDT340.00124.91107.95109.850.00-100057.03%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9577.3581.600.00-1500.00%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-04-15 3:15PM EDT370.0097.6581.8083.050.00-23000.00%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%
CRM240719P004600002024-05-29 11:58AM EDT460.00188.83228.05229.650.00--080.86%