Australia markets open in 6 hours 25 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.46-5.35 (-2.27%)
As of 01:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220C001400002024-06-06 11:55AM EDT140.00106.6194.0596.150.00-2259.45%
CRM241220C001500002024-06-12 11:25AM EDT150.0091.9584.4086.450.00-303854.12%
CRM241220C001600002024-06-13 11:05AM EDT160.0076.3375.3077.65-3.62-4.53%12851.15%
CRM241220C001650002024-05-30 1:35PM EDT165.0056.9070.8572.600.00-1151.17%
CRM241220C001700002024-06-10 10:02AM EDT170.0077.4066.3568.700.00-11150.80%
CRM241220C001750002024-06-12 10:01AM EDT175.0065.0061.9563.75-5.40-7.67%73047.70%
CRM241220C001800002024-05-30 2:04PM EDT180.0044.0058.2059.700.00-5746.69%
CRM241220C001850002024-06-13 10:35AM EDT185.0055.8554.5555.25-4.60-7.61%65144.67%
CRM241220C001900002024-06-12 9:49AM EDT190.0057.6450.4551.150.00-87043.29%
CRM241220C001950002024-06-13 11:46AM EDT195.0045.9546.6047.80-6.25-11.97%66043.21%
CRM241220C002000002024-06-12 12:07PM EDT200.0048.2042.8544.000.00-2020842.05%
CRM241220C002100002024-06-13 9:40AM EDT210.0035.7035.8536.45-5.15-12.61%215439.32%
CRM241220C002200002024-06-13 11:58AM EDT220.0028.9129.5030.30-4.10-12.42%132,39738.15%
CRM241220C002300002024-06-13 12:46PM EDT230.0023.3023.7524.50-3.05-11.57%2219536.63%
CRM241220C002400002024-06-13 1:15PM EDT240.0018.8519.0519.35-2.45-11.50%833635.18%
CRM241220C002500002024-06-13 1:15PM EDT250.0014.8514.9515.20-2.33-13.56%929234.29%
CRM241220C002600002024-06-13 12:30PM EDT260.0011.7011.5512.00-2.05-14.91%3632233.93%
CRM241220C002700002024-06-13 12:41PM EDT270.008.708.909.40-1.70-16.35%1722833.67%
CRM241220C002800002024-06-13 12:42PM EDT280.006.556.706.85-1.85-22.02%4831632.59%
CRM241220C002900002024-06-13 1:05PM EDT290.005.005.055.20-1.40-21.88%427932.36%
CRM241220C003000002024-06-13 11:59AM EDT300.003.753.753.95-1.15-23.47%1267532.26%
CRM241220C003100002024-06-13 12:23PM EDT310.002.822.802.98-0.53-15.82%2526732.17%
CRM241220C003200002024-06-13 11:22AM EDT320.002.151.842.48-0.75-25.86%370832.94%
CRM241220C003300002024-06-12 1:29PM EDT330.002.001.541.980.00-126133.30%
CRM241220C003400002024-06-12 1:37PM EDT340.001.561.131.740.00-244334.33%
CRM241220C003500002024-06-12 11:19AM EDT350.001.330.851.470.00-142134.98%
CRM241220C003600002024-06-12 2:27PM EDT360.000.850.451.130.00-511934.95%
CRM241220C003700002024-06-11 10:31AM EDT370.000.850.250.950.00-115835.49%
CRM241220C003800002024-06-10 11:20AM EDT380.000.680.170.690.00-224335.12%
CRM241220C003900002024-06-10 11:20AM EDT390.000.560.020.730.00-25936.90%
CRM241220C004000002024-06-12 10:28AM EDT400.000.700.000.660.00-2332437.72%
CRM241220C004100002024-06-12 1:36PM EDT410.000.350.000.600.00-28138.50%
CRM241220C004200002024-06-12 11:42AM EDT420.000.300.000.560.00-14739.40%
CRM241220C004300002024-06-10 10:56AM EDT430.000.260.000.530.00-26140.33%
CRM241220C004400002024-06-10 10:56AM EDT440.000.190.000.000.00-2712.50%
CRM241220C004500002024-06-10 11:19AM EDT450.000.240.000.480.00-26342.11%
CRM241220C004600002024-06-10 11:19AM EDT460.000.220.030.460.00-25542.99%
CRM241220C004700002024-05-31 12:10PM EDT470.000.250.000.450.00-5015343.95%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220P001300002024-06-11 9:30AM EDT130.000.330.060.500.00-1240.75%
CRM241220P001350002024-06-10 11:21AM EDT135.000.470.160.000.00-218712.50%
CRM241220P001400002024-06-10 11:21AM EDT140.000.560.281.130.00-24241.91%
CRM241220P001450002024-05-31 1:24PM EDT145.001.100.341.300.00-152340.58%
CRM241220P001500002024-06-12 1:36PM EDT150.000.870.621.300.00-320038.07%
CRM241220P001550002024-05-31 11:05AM EDT155.002.170.831.770.00-12738.26%
CRM241220P001600002024-06-13 11:53AM EDT160.001.651.471.67+0.35+26.92%918535.27%
CRM241220P001650002024-06-13 1:02PM EDT165.001.901.791.95+0.45+31.03%13134.16%
CRM241220P001700002024-06-12 2:57PM EDT170.001.952.192.450.00-1294333.75%
CRM241220P001750002024-06-13 9:42AM EDT175.002.542.592.96+0.58+29.59%718733.06%
CRM241220P001800002024-06-13 12:26PM EDT180.003.553.353.65+0.63+21.58%323032.65%
CRM241220P001850002024-06-12 3:51PM EDT185.003.434.054.250.00-215331.70%
CRM241220P001900002024-06-12 1:28PM EDT190.005.104.905.05+0.96+23.19%4472931.02%
CRM241220P001950002024-06-13 12:41PM EDT195.006.205.806.05+1.25+25.25%1418630.53%
CRM241220P002000002024-06-13 12:15PM EDT200.007.116.957.15+1.06+17.52%121,47329.95%
CRM241220P002100002024-06-13 12:53PM EDT210.0010.009.659.85+1.37+15.87%2090028.85%
CRM241220P002200002024-06-13 10:46AM EDT220.0012.7612.9013.95+1.26+10.96%150628.86%
CRM241220P002300002024-06-13 12:36PM EDT230.0017.9517.3018.05+2.75+18.09%795227.56%
CRM241220P002400002024-06-13 1:03PM EDT240.0022.1022.2023.00+2.77+14.33%733526.31%
CRM241220P002500002024-06-13 1:04PM EDT250.0027.8027.8029.25+3.00+12.10%362125.74%
CRM241220P002600002024-06-13 12:54PM EDT260.0035.8534.5535.30+7.63+27.04%523523.37%
CRM241220P002700002024-06-13 11:31AM EDT270.0042.8041.8542.90+3.60+9.18%320722.08%
CRM241220P002800002024-06-11 12:40PM EDT280.0044.0050.1051.450.00-213621.30%
CRM241220P002900002024-05-31 1:58PM EDT290.0061.9558.3060.950.00-1015722.21%
CRM241220P003000002024-06-13 9:42AM EDT300.0066.9967.5070.65-17.91-21.10%738423.32%
CRM241220P003100002024-05-30 3:17PM EDT310.0094.8877.6580.950.00-88029226.83%
CRM241220P003200002024-05-31 3:43PM EDT320.0089.3087.3090.900.00-43056128.73%
CRM241220P003300002024-06-06 2:13PM EDT330.0088.0097.25100.950.00-321530.97%
CRM241220P003400002024-05-31 2:49PM EDT340.00109.65107.40111.150.00-7033.82%
CRM241220P003500002024-05-30 3:17PM EDT350.00134.97117.25120.950.00-320034.75%
CRM241220P003600002024-05-30 3:19PM EDT360.00144.90127.25130.950.00-110036.52%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-620.00%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-04-15 2:47PM EDT400.00124.60111.45114.300.00-4800.00%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%