Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.06+3.26 (+1.35%)
At close: 04:00PM EDT
245.02 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018C001250002024-06-12 3:06PM EDT125.00113.40119.50124.050.00--273.94%
CRM241018C001350002024-05-30 11:39AM EDT135.0084.05109.65114.500.00-2169.02%
CRM241018C001400002024-05-30 11:39AM EDT140.0079.35104.90109.050.00-2164.70%
CRM241018C001450002024-05-30 11:39AM EDT145.0074.70100.00104.500.00-4363.20%
CRM241018C001500002024-05-30 3:30PM EDT150.0068.7095.0099.500.00-222259.80%
CRM241018C001600002024-06-06 10:16AM EDT160.0089.2085.5089.850.00-1255.73%
CRM241018C001650002024-05-31 11:10AM EDT165.0056.5080.5084.950.00-1152.76%
CRM241018C001700002024-06-03 3:33PM EDT170.0068.1675.6080.450.00-5551.05%
CRM241018C001750002024-06-10 9:57AM EDT175.0069.0071.0075.500.00-2057.82%
CRM241018C001800002024-06-03 12:58PM EDT180.0057.7966.2570.800.00-51555.33%
CRM241018C001850002024-06-21 2:49PM EDT185.0063.0861.5066.10+1.58+2.57%11252.82%
CRM241018C001900002024-06-12 10:07AM EDT190.0053.7557.8060.600.00-21447.78%
CRM241018C001950002024-06-18 3:27PM EDT195.0042.6252.5055.650.00-1544.58%
CRM241018C002000002024-06-20 1:42PM EDT200.0047.7548.0051.250.00-5614142.98%
CRM241018C002100002024-06-21 3:07PM EDT210.0041.5041.3042.40+1.50+3.75%14334939.15%
CRM241018C002200002024-06-20 3:02PM EDT220.0032.3033.3034.45+0.15+0.47%239036.72%
CRM241018C002300002024-06-21 3:58PM EDT230.0026.9526.6027.80+1.26+4.90%1577935.82%
CRM241018C002400002024-06-21 3:44PM EDT240.0021.0520.7021.35+0.75+3.69%29957133.91%
CRM241018C002500002024-06-21 3:50PM EDT250.0015.8015.6015.80+0.40+2.60%2171932.25%
CRM241018C002600002024-06-21 3:53PM EDT260.0011.5011.4511.70+0.87+8.18%4674131.69%
CRM241018C002700002024-06-21 2:43PM EDT270.008.008.208.70+0.10+1.27%1194431.71%
CRM241018C002800002024-06-21 3:52PM EDT280.005.725.355.95+0.04+0.70%3060930.80%
CRM241018C002900002024-06-21 2:55PM EDT290.003.803.454.10-0.10-2.56%4325530.48%
CRM241018C003000002024-06-21 1:49PM EDT300.002.702.592.80+0.18+7.14%6365130.31%
CRM241018C003100002024-06-21 12:30PM EDT310.001.791.591.84-0.06-3.24%314930.02%
CRM241018C003200002024-06-21 3:52PM EDT320.001.221.131.28-0.03-2.40%216630.27%
CRM241018C003300002024-06-21 2:51PM EDT330.000.810.560.84-0.04-4.71%325230.20%
CRM241018C003400002024-06-21 2:48PM EDT340.000.620.370.63+0.01+1.64%21,18030.91%
CRM241018C003500002024-06-21 3:46PM EDT350.000.430.190.430.00-2112131.08%
CRM241018C003600002024-06-21 9:43AM EDT360.000.300.130.33+0.02+7.14%28931.79%
CRM241018C003700002024-06-21 9:41AM EDT370.000.260.100.270.00-29232.72%
CRM241018C003800002024-06-21 2:48PM EDT380.000.150.070.19-0.03-16.67%46132.91%
CRM241018C003900002024-06-20 9:57AM EDT390.000.200.060.400.00-22938.21%
CRM241018C004000002024-06-21 9:36AM EDT400.000.220.000.22+0.03+15.79%216336.82%
CRM241018C004100002024-06-21 9:45AM EDT410.000.170.000.170.00-25337.21%
CRM241018C004200002024-06-21 9:40AM EDT420.000.100.010.22+0.02+25.00%2539.89%
CRM241018C004300002024-06-21 9:48AM EDT430.000.140.000.31+0.01+7.69%21643.21%
CRM241018C004400002024-06-21 9:50AM EDT440.000.130.000.30+0.08+160.00%21844.48%
CRM241018C004500002024-06-21 2:49PM EDT450.000.060.000.29+0.01+20.00%29545.70%
CRM241018C004600002024-05-22 2:39PM EDT460.000.220.000.240.00-21146.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018P001200002024-06-21 2:56PM EDT120.000.060.010.29-0.02-25.00%2152.64%
CRM241018P001250002024-06-21 2:52PM EDT125.000.130.030.33-0.05-27.78%2151.07%
CRM241018P001300002024-06-21 2:50PM EDT130.000.180.040.35+0.06+50.00%2252.98%
CRM241018P001350002024-06-21 2:49PM EDT135.000.170.000.18-0.03-15.00%25345.70%
CRM241018P001400002024-06-21 9:52AM EDT140.000.200.070.40+0.03+17.65%2348.34%
CRM241018P001450002024-06-21 2:54PM EDT145.000.210.090.42+0.01+5.00%43646.00%
CRM241018P001500002024-06-21 2:54PM EDT150.000.250.110.46-0.02-7.41%49243.99%
CRM241018P001550002024-06-21 9:57AM EDT155.000.340.130.55-0.04-10.53%21442.68%
CRM241018P001600002024-06-21 2:48PM EDT160.000.400.170.60-0.05-11.11%27640.72%
CRM241018P001650002024-06-21 2:50PM EDT165.000.500.220.71-0.03-5.66%26639.37%
CRM241018P001700002024-06-21 2:52PM EDT170.000.630.440.83-0.04-5.97%26737.95%
CRM241018P001750002024-06-21 2:52PM EDT175.000.730.500.94-0.07-8.75%22036.33%
CRM241018P001800002024-06-21 3:59PM EDT180.000.850.651.15-0.14-14.14%315235.29%
CRM241018P001850002024-06-20 3:56PM EDT185.001.280.881.110.00-1310832.47%
CRM241018P001900002024-06-21 2:57PM EDT190.001.471.141.42-0.10-6.37%219731.76%
CRM241018P001950002024-06-21 1:32PM EDT195.001.751.711.80-0.31-15.05%419831.04%
CRM241018P002000002024-06-21 12:50PM EDT200.002.252.002.28-0.24-9.64%428030.39%
CRM241018P002100002024-06-21 3:25PM EDT210.003.703.503.65-0.20-5.13%14366829.32%
CRM241018P002200002024-06-21 3:42PM EDT220.005.805.356.05-0.24-3.97%1362829.24%
CRM241018P002300002024-06-21 3:52PM EDT230.008.588.308.65-0.43-4.77%1093127.75%
CRM241018P002400002024-06-21 3:52PM EDT240.0012.4012.1512.40-1.23-9.02%161,12626.81%
CRM241018P002500002024-06-21 3:22PM EDT250.0017.5517.0017.35-1.17-6.25%1691626.19%
CRM241018P002600002024-06-21 3:31PM EDT260.0023.5022.7523.60-1.30-5.24%562426.04%
CRM241018P002700002024-06-18 12:06PM EDT270.0041.1029.1530.550.00-31,13025.40%
CRM241018P002800002024-06-21 3:19PM EDT280.0038.1536.7538.15-5.13-11.85%224324.20%
CRM241018P002900002024-06-14 10:23AM EDT290.0057.2445.1546.850.00-44923.96%
CRM241018P003000002024-06-17 3:11PM EDT300.0069.5553.1056.150.00-191124.34%
CRM241018P003100002024-06-17 3:11PM EDT310.0080.9562.6567.100.00-14731.32%
CRM241018P003200002024-04-04 3:47PM EDT320.0037.2049.3051.000.00-240.00%
CRM241018P003300002024-05-30 3:19PM EDT330.00114.8482.8587.400.00-40038.28%
CRM241018P003700002024-04-15 10:42AM EDT370.0091.3585.7087.500.00-100.00%