Australia markets open in 7 hours 5 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.15-5.65 (-2.40%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115C001250002024-06-06 10:03AM EDT125.00121.86106.75108.600.00--565.81%
CRM241115C001450002024-05-29 3:45PM EDT145.00131.3087.6589.450.00-2156.64%
CRM241115C001500002024-05-31 2:04PM EDT150.0082.0082.9584.600.00-2154.33%
CRM241115C001750002024-06-12 2:25PM EDT175.0066.1559.8561.450.00-2947.16%
CRM241115C001800002024-05-30 3:19PM EDT180.0043.6055.4556.750.00-242644.68%
CRM241115C001850002024-06-07 9:48AM EDT185.0062.6850.7052.000.00-1442.05%
CRM241115C001900002024-06-10 9:39AM EDT190.0058.5047.1547.800.00-1340.72%
CRM241115C001950002024-06-06 9:58AM EDT195.0056.2543.0043.650.00-1639.32%
CRM241115C002000002024-06-12 10:35AM EDT200.0046.0038.6040.100.00-174339.01%
CRM241115C002100002024-06-12 9:58AM EDT210.0038.8731.1532.250.00-17836.04%
CRM241115C002200002024-06-12 10:43AM EDT220.0030.8024.5025.600.00-226734.35%
CRM241115C002300002024-06-13 10:44AM EDT230.0020.8119.5519.85-2.99-12.56%2920633.01%
CRM241115C002400002024-06-13 12:12PM EDT240.0015.5514.6515.00-2.65-14.56%1813531.92%
CRM241115C002500002024-06-13 10:15AM EDT250.0011.2511.0011.35-2.55-18.48%838031.54%
CRM241115C002600002024-06-13 11:36AM EDT260.008.197.808.30-1.81-18.10%1071130.97%
CRM241115C002700002024-06-13 11:32AM EDT270.005.855.605.85-1.82-23.73%222130.29%
CRM241115C002800002024-06-13 11:54AM EDT280.004.003.404.10-1.50-27.27%9932229.90%
CRM241115C002900002024-06-13 11:04AM EDT290.002.912.772.97-0.69-19.17%221930.03%
CRM241115C003000002024-06-13 11:51AM EDT300.002.001.922.21-0.45-18.37%2970830.41%
CRM241115C003100002024-06-13 12:12PM EDT310.001.381.221.50-0.92-40.00%511830.15%
CRM241115C003200002024-06-13 11:25AM EDT320.001.091.021.17-0.36-24.83%317930.86%
CRM241115C003300002024-06-11 3:54PM EDT330.000.980.740.900.00-562331.41%
CRM241115C003400002024-06-12 1:35PM EDT340.000.680.410.930.00-26933.62%
CRM241115C003500002024-06-12 1:47PM EDT350.000.520.350.800.00-216834.62%
CRM241115C003600002024-06-12 1:30PM EDT360.000.410.200.700.00-26135.65%
CRM241115C003700002024-06-13 11:07AM EDT370.000.380.110.390.00-23834.16%
CRM241115C003800002024-06-13 10:29AM EDT380.000.330.140.34+0.06+22.22%23435.03%
CRM241115C003900002024-06-13 10:28AM EDT390.000.250.170.45-0.02-7.41%155638.01%
CRM241115C004000002024-06-13 11:07AM EDT400.000.220.180.230.00-49836.08%
CRM241115C004100002024-06-13 11:06AM EDT410.000.220.160.22+0.04+22.22%431337.26%
CRM241115C004200002024-06-13 10:34AM EDT420.000.190.130.20+0.03+18.75%21538.09%
CRM241115C004300002024-06-13 11:07AM EDT430.000.190.110.19-0.61-76.25%2739.11%
CRM241115C004400002024-05-31 12:43PM EDT440.000.130.000.360.00-201043.65%
CRM241115C004500002024-05-21 1:30PM EDT450.000.450.000.420.00-2245.85%
CRM241115C004600002024-05-30 3:49PM EDT460.000.050.000.420.00-405847.07%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115P001300002024-06-12 2:19PM EDT130.000.220.000.000.00-4012.50%
CRM241115P001350002024-06-13 11:42AM EDT135.000.300.060.35+0.07+30.43%31540.02%
CRM241115P001400002024-06-12 2:19PM EDT140.000.340.140.400.00-611138.38%
CRM241115P001450002024-06-12 1:47PM EDT145.000.380.170.750.00-41340.14%
CRM241115P001500002024-06-12 1:34PM EDT150.000.510.180.800.00-21938.06%
CRM241115P001550002024-06-12 1:59PM EDT155.000.560.310.950.00-11536.82%
CRM241115P001600002024-06-12 11:18AM EDT160.000.800.490.000.00-117412.50%
CRM241115P001650002024-06-13 11:29AM EDT165.001.150.901.20+0.26+29.21%45433.56%
CRM241115P001700002024-06-10 11:10AM EDT170.001.411.381.55+0.33+30.56%112233.03%
CRM241115P001750002024-06-07 3:11PM EDT175.001.281.721.820.00-24831.79%
CRM241115P001800002024-06-12 2:17PM EDT180.001.772.082.270.00-119231.09%
CRM241115P001850002024-06-13 9:37AM EDT185.002.402.682.92+0.37+18.23%39330.77%
CRM241115P001900002024-06-12 12:39PM EDT190.002.573.303.450.00-21,35329.69%
CRM241115P001950002024-06-13 11:26AM EDT195.004.104.104.25+1.00+32.26%2824829.09%
CRM241115P002000002024-06-12 3:54PM EDT200.004.205.055.200.00-5816528.51%
CRM241115P002100002024-06-12 9:58AM EDT210.005.747.508.000.00-151128.13%
CRM241115P002200002024-06-13 12:33PM EDT220.0010.8710.6011.05+1.87+20.78%1734826.62%
CRM241115P002300002024-06-13 11:34AM EDT230.0014.9814.4515.85+2.71+22.09%1234026.58%
CRM241115P002400002024-06-13 12:10PM EDT240.0020.1020.2021.00+3.35+20.00%1443025.46%
CRM241115P002500002024-06-11 10:12AM EDT250.0020.6025.6026.950.00-3024023.97%
CRM241115P002600002024-06-07 3:50PM EDT260.0033.1533.5534.70+6.90+26.29%222124.13%
CRM241115P002700002024-06-06 10:59AM EDT270.0031.0040.6542.800.00-141323.51%
CRM241115P002800002024-05-31 11:17AM EDT280.0062.6549.4551.600.00-118123.13%
CRM241115P002900002024-05-30 1:56PM EDT290.0076.5858.5561.250.00-27024.63%
CRM241115P003000002024-06-12 12:14PM EDT300.0061.4068.5071.350.00-1727.69%
CRM241115P003100002024-05-30 3:19PM EDT310.0094.8978.3081.550.00-60031.06%
CRM241115P003200002024-05-30 3:19PM EDT320.00104.9288.5591.750.00-20034.33%
CRM241115P003400002024-05-21 2:34PM EDT340.0058.10108.75110.950.00-1034.75%
CRM241115P003500002024-04-15 1:21PM EDT350.0072.7064.1065.250.00--10.00%