Australia markets open in 7 hours 20 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.97-5.83 (-2.47%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816C001300002024-06-07 10:51AM EDT130.00114.15100.55101.850.00-1182.06%
CRM240816C001350002024-05-30 1:32PM EDT135.0080.2696.0097.050.00-301581.32%
CRM240816C001400002024-04-23 12:44PM EDT140.00136.080.000.000.00-12120.00%
CRM240816C001500002024-05-28 3:59PM EDT150.00120.9880.8082.050.00-4366.65%
CRM240816C001550002024-05-28 12:53PM EDT155.00115.4075.8577.450.00-11064.53%
CRM240816C001600002024-06-05 2:30PM EDT160.0077.6071.0072.250.00-1560.07%
CRM240816C001650002024-02-22 11:30AM EDT165.00132.73144.50148.150.00-12371.01%
CRM240816C001700002024-05-31 10:32AM EDT170.0050.0961.0562.550.00-21353.25%
CRM240816C001750002024-06-11 9:35AM EDT175.0064.4056.3057.500.00-1253.81%
CRM240816C001800002024-06-13 11:37AM EDT180.0052.2751.7052.80-12.43-19.21%103751.32%
CRM240816C001850002024-06-05 3:57PM EDT185.0054.0046.5047.800.00-27747.08%
CRM240816C001900002024-06-12 2:29PM EDT190.0048.3541.7043.050.00-33244.12%
CRM240816C001950002024-06-11 2:20PM EDT195.0048.5037.3038.350.00-23341.24%
CRM240816C002000002024-06-13 11:37AM EDT200.0033.3932.6033.70-4.82-12.61%1098038.38%
CRM240816C002100002024-06-13 12:16PM EDT210.0024.3524.2024.55-7.25-22.94%1024332.49%
CRM240816C002200002024-06-13 12:17PM EDT220.0016.9616.6016.85-3.99-19.05%2083629.50%
CRM240816C002300002024-06-13 12:19PM EDT230.0010.7010.5510.75-3.42-24.22%1541,42627.82%
CRM240816C002400002024-06-13 12:11PM EDT240.006.356.006.20-2.25-26.16%2082,43026.45%
CRM240816C002500002024-06-13 12:15PM EDT250.003.353.303.45-1.45-30.21%3485,56226.22%
CRM240816C002600002024-06-13 12:10PM EDT260.001.821.761.88-0.81-30.80%5463,15926.48%
CRM240816C002700002024-06-13 12:10PM EDT270.000.990.951.05-0.31-23.85%2291,31127.19%
CRM240816C002800002024-06-13 11:29AM EDT280.000.550.550.62-0.12-17.91%2094,10728.24%
CRM240816C002900002024-06-13 11:22AM EDT290.000.310.310.46-0.04-11.43%352,09830.37%
CRM240816C003000002024-06-13 11:55AM EDT300.000.210.200.25-0.05-19.23%112,32430.69%
CRM240816C003100002024-06-13 10:51AM EDT310.000.180.000.25-0.10-35.71%51,10133.79%
CRM240816C003200002024-06-12 9:33AM EDT320.000.100.030.310.00-61,80337.94%
CRM240816C003300002024-06-12 1:43PM EDT330.000.100.030.280.00-250740.23%
CRM240816C003400002024-06-12 9:59AM EDT340.000.100.010.260.00-1621942.53%
CRM240816C003500002024-06-12 9:33AM EDT350.000.020.010.250.00-135744.92%
CRM240816C003600002024-06-13 9:30AM EDT360.000.050.010.24-0.38-88.37%218547.17%
CRM240816C003700002024-06-11 3:51PM EDT370.000.100.010.000.00-1111,24225.00%
CRM240816C003800002024-05-30 2:25PM EDT380.000.050.010.240.00-110051.86%
CRM240816C003900002024-06-05 9:45AM EDT390.000.010.000.000.00-132225.00%
CRM240816C004000002024-06-07 10:45AM EDT400.000.030.000.100.00-25250.78%
CRM240816C004100002024-06-05 3:53PM EDT410.000.110.000.230.00-27953.52%
CRM240816C004200002024-05-30 1:14PM EDT420.000.060.010.110.00-3111251.76%
CRM240816C004300002024-05-31 10:06AM EDT430.000.410.010.230.00-55657.62%
CRM240816C004400002024-05-22 10:03AM EDT440.000.100.000.230.00-229459.08%
CRM240816C004500002024-05-20 10:15AM EDT450.000.070.010.230.00-218561.13%
CRM240816C004600002024-05-28 3:20PM EDT460.000.040.010.230.00-2562.89%
CRM240816C004700002024-05-24 9:30AM EDT470.000.070.000.230.00-68464.26%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816P001300002024-05-31 11:11AM EDT130.000.190.010.110.00-21252.54%
CRM240816P001350002024-06-04 2:21PM EDT135.000.030.010.250.00-110153.91%
CRM240816P001400002024-05-30 1:51PM EDT140.000.140.010.250.00-11050.59%
CRM240816P001450002024-06-05 3:34PM EDT145.000.060.010.130.00-2947.36%
CRM240816P001500002024-06-05 3:03PM EDT150.000.120.020.240.00-41948.15%
CRM240816P001550002024-06-12 9:30AM EDT155.000.110.010.200.00-13843.65%
CRM240816P001600002024-06-05 3:04PM EDT160.000.110.010.200.00-22640.53%
CRM240816P001650002024-06-13 12:02PM EDT165.000.350.040.34+0.16+84.21%111440.72%
CRM240816P001700002024-06-06 3:26PM EDT170.000.120.060.000.00-28012.50%
CRM240816P001750002024-06-12 1:43PM EDT175.000.140.060.380.00-29835.13%
CRM240816P001800002024-06-12 1:43PM EDT180.000.190.060.480.00-262233.45%
CRM240816P001850002024-06-12 10:41AM EDT185.000.250.170.570.00-137231.35%
CRM240816P001900002024-06-13 11:48AM EDT190.000.470.320.63+0.09+23.68%121828.78%
CRM240816P001950002024-06-13 12:03PM EDT195.000.750.760.90+0.21+38.89%538527.82%
CRM240816P002000002024-06-13 12:03PM EDT200.001.101.131.20+0.35+46.67%422,18726.40%
CRM240816P002100002024-06-13 12:05PM EDT210.002.342.302.47+0.71+43.56%462,63724.89%
CRM240816P002200002024-06-13 12:05PM EDT220.004.594.504.70+1.33+40.80%2581,52723.25%
CRM240816P002300002024-06-13 12:23PM EDT230.008.408.308.40+2.20+35.48%4551,74921.67%
CRM240816P002400002024-06-13 12:15PM EDT240.0014.0013.9014.65+3.75+36.59%461,38622.09%
CRM240816P002500002024-06-13 11:23AM EDT250.0021.0021.1521.75+4.25+25.37%21,41820.01%
CRM240816P002600002024-06-13 10:48AM EDT260.0028.8029.6030.55+2.85+10.98%51,48718.90%
CRM240816P002700002024-06-13 10:41AM EDT270.0037.8039.2040.35+5.30+16.31%31,59821.19%
CRM240816P002800002024-06-13 10:46AM EDT280.0048.1549.0550.70+9.26+23.81%415528.70%
CRM240816P002900002024-06-10 10:22AM EDT290.0047.0859.1060.500.00-112630.52%
CRM240816P003000002024-06-06 2:38PM EDT300.0057.2569.0070.500.00-27013434.03%
CRM240816P003100002024-06-06 2:21PM EDT310.0068.4579.2080.300.00-121434.23%
CRM240816P003200002024-05-30 3:18PM EDT320.00104.8789.0090.400.00-296039.04%
CRM240816P003300002024-05-30 3:19PM EDT330.00114.8399.05100.600.00-110045.00%
CRM240816P003400002024-05-03 3:55PM EDT340.0066.30103.50108.000.00-500.00%
CRM240816P003500002024-04-04 1:23PM EDT350.0049.2075.5077.000.00-200.00%
CRM240816P003600002024-02-28 11:49AM EDT360.0064.2058.7561.750.00-12560.00%
CRM240816P003700002024-04-15 2:47PM EDT370.0096.9581.8083.050.00-6600.00%
CRM240816P003800002024-02-28 1:39PM EDT380.0083.0076.7081.200.00-900.00%
CRM240816P003900002024-02-26 4:16PM EDT390.0089.4586.8590.400.00-800.00%