Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
247.63+0.28 (+0.11%)
At close: 04:00PM EDT
247.31 -0.32 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920C001050002024-04-16 1:25PM EDT105.00176.17180.45183.600.00-14378.91%
CRM240920C001100002023-12-04 1:47PM EDT110.00146.75145.00147.050.00--2181.87%
CRM240920C001200002024-05-31 12:35PM EDT120.00105.60136.00140.500.00-34179.70%
CRM240920C001250002024-07-10 2:14PM EDT125.00125.50121.50126.000.00-51595.14%
CRM240920C001300002024-05-15 9:46AM EDT130.00154.44100.90104.850.00-8160.00%
CRM240920C001350002024-05-09 11:44AM EDT135.00142.05107.95109.300.00-440.00%
CRM240920C001400002024-05-31 3:25PM EDT140.0092.27116.15121.000.00-86150.90%
CRM240920C001450002024-06-24 10:27AM EDT145.00100.25101.60106.300.00-8479.47%
CRM240920C001500002024-06-27 9:54AM EDT150.00100.5897.00101.450.00-21978.25%
CRM240920C001550002024-05-28 12:53PM EDT155.00116.1298.10102.000.00-12113.16%
CRM240920C001600002024-06-26 11:22AM EDT160.0083.0087.0091.450.00-1669.75%
CRM240920C001650002024-05-30 1:16PM EDT165.0053.9091.6096.400.00-511119.98%
CRM240920C001700002024-07-10 2:18PM EDT170.0083.4577.0581.750.00-106163.21%
CRM240920C001750002024-07-02 12:14PM EDT175.0082.4572.5076.900.00-23661.58%
CRM240920C001800002024-07-12 3:56PM EDT180.0075.9067.5072.000.00-18057.95%
CRM240920C001850002024-07-02 3:45PM EDT185.0073.7062.6067.200.00-16655.02%
CRM240920C001900002024-07-18 2:31PM EDT190.0059.8458.0062.400.00-28752.93%
CRM240920C001950002024-07-15 10:21AM EDT195.0063.0853.4557.550.00-320950.64%
CRM240920C002000002024-07-17 10:20AM EDT200.0056.2050.2551.950.00-159553.49%
CRM240920C002100002024-07-18 3:18PM EDT210.0040.8041.6042.250.00-636446.16%
CRM240920C002200002024-07-19 1:24PM EDT220.0033.0033.2033.90-0.55-1.64%31,65243.13%
CRM240920C002300002024-07-19 3:07PM EDT230.0025.9225.7026.25-0.42-1.59%361,85340.56%
CRM240920C002400002024-07-19 1:57PM EDT240.0019.0019.2519.70+0.30+1.60%432,82038.92%
CRM240920C002500002024-07-19 3:24PM EDT250.0014.1013.9014.20+0.06+0.43%1262,44037.57%
CRM240920C002600002024-07-19 3:53PM EDT260.009.809.709.95+0.39+4.14%2332,97536.82%
CRM240920C002700002024-07-19 3:45PM EDT270.006.466.256.75+0.11+1.73%493,14836.30%
CRM240920C002800002024-07-19 2:32PM EDT280.004.104.104.40-0.07-1.68%462,10235.80%
CRM240920C002900002024-07-19 3:35PM EDT290.002.802.693.15+0.17+6.46%411,85736.91%
CRM240920C003000002024-07-19 2:54PM EDT300.001.711.601.86+0.08+4.91%412,53935.97%
CRM240920C003100002024-07-19 12:40PM EDT310.001.000.941.31-0.03-2.91%41,22536.98%
CRM240920C003200002024-07-19 1:35PM EDT320.000.650.580.76+0.01+1.56%31,27136.45%
CRM240920C003300002024-07-19 3:58PM EDT330.000.500.220.50+0.03+6.38%11,25936.96%
CRM240920C003400002024-07-18 12:38PM EDT340.000.290.140.400.00-452038.62%
CRM240920C003500002024-07-18 10:34AM EDT350.000.270.160.430.00-232841.94%
CRM240920C003600002024-07-18 10:31AM EDT360.000.210.060.350.00-221943.36%
CRM240920C003700002024-07-18 12:37PM EDT370.000.090.050.300.00-323644.97%
CRM240920C003800002024-07-18 10:36AM EDT380.000.170.030.170.00-234044.04%
CRM240920C003900002024-07-18 12:46PM EDT390.000.070.000.230.00-621,41348.10%
CRM240920C004000002024-07-18 12:51PM EDT400.000.060.000.210.00-6043049.76%
CRM240920C004100002024-07-18 3:05PM EDT410.000.050.000.200.00-5029351.56%
CRM240920C004200002024-07-15 3:22PM EDT420.000.040.001.170.00-239462.11%
CRM240920C004300002024-07-03 9:58AM EDT430.000.050.000.200.00-29251.47%
CRM240920C004400002024-06-18 10:20AM EDT440.000.110.010.240.00-217954.59%
CRM240920C004500002024-07-09 10:03AM EDT450.000.040.000.250.00-151156.45%
CRM240920C004600002024-05-28 3:17PM EDT460.000.060.000.250.00-22158.20%
CRM240920C004700002024-06-28 12:21PM EDT470.000.050.000.190.00-114258.20%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920P001050002024-07-17 3:08PM EDT105.000.040.000.270.00-24085.35%
CRM240920P001100002024-07-17 10:35AM EDT110.000.100.000.850.00-111294.38%
CRM240920P001150002024-07-17 10:08AM EDT115.000.050.000.250.00-11176.17%
CRM240920P001200002024-07-17 10:08AM EDT120.000.040.010.660.00-21182.18%
CRM240920P001250002024-06-20 10:09AM EDT125.000.130.001.060.00-22583.59%
CRM240920P001300002024-06-28 3:51PM EDT130.000.010.000.270.00-21565.43%
CRM240920P001350002024-07-09 10:37AM EDT135.000.030.010.270.00-25362.21%
CRM240920P001400002024-07-12 9:52AM EDT140.000.020.000.890.00-17169.14%
CRM240920P001450002024-07-18 11:10AM EDT145.000.050.020.250.00-27455.27%
CRM240920P001500002024-07-18 11:09AM EDT150.000.150.030.280.00-219952.93%
CRM240920P001550002024-07-18 10:31AM EDT155.000.090.050.320.00-25651.03%
CRM240920P001600002024-07-18 1:13PM EDT160.000.140.100.370.00-311753.03%
CRM240920P001650002024-07-18 11:09AM EDT165.000.240.090.450.00-226951.37%
CRM240920P001700002024-07-18 11:09AM EDT170.000.290.120.510.00-222149.12%
CRM240920P001750002024-07-18 3:50PM EDT175.000.330.160.600.00-3344047.22%
CRM240920P001800002024-07-19 11:24AM EDT180.000.440.360.63+0.05+12.82%1022344.36%
CRM240920P001850002024-07-18 3:49PM EDT185.000.640.410.840.00-141,42943.56%
CRM240920P001900002024-07-18 3:30PM EDT190.000.800.591.060.00-171,07142.33%
CRM240920P001950002024-07-19 12:48PM EDT195.001.110.901.11+0.05+4.72%201,58939.38%
CRM240920P002000002024-07-19 2:57PM EDT200.001.351.151.46+0.05+3.85%344,93338.55%
CRM240920P002100002024-07-19 3:19PM EDT210.002.332.202.44+0.02+0.87%144,19636.84%
CRM240920P002200002024-07-19 3:04PM EDT220.004.003.754.00+0.24+6.38%372,69535.37%
CRM240920P002300002024-07-19 2:56PM EDT230.006.206.206.45+0.32+5.44%751,33334.35%
CRM240920P002400002024-07-19 3:49PM EDT240.009.859.609.85+0.15+1.55%1073,16033.26%
CRM240920P002500002024-07-19 3:24PM EDT250.0014.1014.1014.40-0.32-2.22%1763,36332.25%
CRM240920P002600002024-07-19 1:04PM EDT260.0020.2819.8520.15+0.92+4.75%71,55231.29%
CRM240920P002700002024-07-19 2:07PM EDT270.0027.8525.6027.45+1.65+6.30%161,00031.54%
CRM240920P002800002024-07-18 3:21PM EDT280.0034.3932.3037.00-0.96-2.72%146836.56%
CRM240920P002900002024-07-08 3:59PM EDT290.0035.0041.0043.800.00-438329.24%
CRM240920P003000002024-07-19 12:05PM EDT300.0053.6550.3555.00+1.30+2.48%311039.67%
CRM240920P003100002024-07-05 12:09PM EDT310.0046.6960.1064.700.00-21142.74%
CRM240920P003200002024-07-19 3:29PM EDT320.0072.1570.0574.95-1.45-1.97%201748.18%
CRM240920P003300002024-07-19 3:28PM EDT330.0082.1480.0584.85-1.61-1.92%3351.65%
CRM240920P003400002024-06-20 3:36PM EDT340.0096.6490.0594.750.00-7054.87%
CRM240920P003500002024-04-02 10:55AM EDT350.0054.8778.7580.700.00-200.00%
CRM240920P003600002024-02-27 1:59PM EDT360.0067.9060.1061.400.00-24390.00%
CRM240920P003700002024-04-09 3:48PM EDT370.0069.5594.1095.850.00-200.00%
CRM240920P003800002024-04-15 3:15PM EDT380.00105.8591.8094.050.00-44000.00%
CRM240920P003900002024-02-28 2:37PM EDT390.0092.2086.6091.000.00--00.00%
CRM240920P004000002024-02-27 4:32PM EDT400.00102.4596.70100.450.00--00.00%
CRM240920P004700002024-06-25 10:25AM EDT470.00227.91220.45224.700.00--063.67%