Australia markets close in 5 hours 24 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.48-1.46 (-0.63%)
At close: 04:00PM EDT
230.50 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000650002024-05-30 10:52AM EDT65.00152.65164.50168.800.00-117491.75%
CRM250117C000700002024-06-07 1:43PM EDT70.00175.40160.95164.150.00-120597.05%
CRM250117C000750002023-12-04 1:35PM EDT75.00181.90179.20182.850.00-270210.95%
CRM250117C000800002024-01-19 10:30AM EDT80.00200.00212.00216.150.00-2146399.98%
CRM250117C000850002024-02-29 12:39PM EDT85.00221.15216.80221.300.00-195451.20%
CRM250117C000900002024-05-30 11:01AM EDT90.00128.53140.55144.850.00-23679.30%
CRM250117C000950002023-10-19 11:52AM EDT95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-05-30 3:52PM EDT100.00117.15130.90135.200.00-212173.77%
CRM250117C001050002024-06-11 2:54PM EDT105.00139.00126.10130.350.00-11771.08%
CRM250117C001100002024-05-17 10:12AM EDT110.00179.64122.95127.300.00-26277.34%
CRM250117C001150002024-05-31 3:52PM EDT115.00120.90116.50119.650.00-1010163.09%
CRM250117C001200002024-06-13 3:19PM EDT120.00114.00111.70116.200.00-228664.34%
CRM250117C001250002024-06-03 2:20PM EDT125.00111.66107.00111.300.00-16061.90%
CRM250117C001300002024-06-04 3:10PM EDT130.00108.55102.30106.600.00-811359.92%
CRM250117C001350002024-06-06 10:01AM EDT135.00113.6997.50102.000.00-67357.92%
CRM250117C001400002024-06-13 9:47AM EDT140.0098.3292.8597.150.00-2024155.71%
CRM250117C001450002024-06-12 12:32PM EDT145.0089.8588.2092.45-7.35-7.56%119153.76%
CRM250117C001500002024-06-17 12:46PM EDT150.0084.5583.5086.65-2.47-2.84%1035554.91%
CRM250117C001550002024-05-31 3:12PM EDT155.0081.4380.0582.250.00-411850.31%
CRM250117C001600002024-06-11 3:55PM EDT160.0087.7076.1077.300.00-124150.54%
CRM250117C001650002024-06-07 3:59PM EDT165.0083.4571.6573.500.00-147450.56%
CRM250117C001700002024-06-12 11:28AM EDT170.0074.6567.5069.100.00-1439948.88%
CRM250117C001750002024-06-10 10:51AM EDT175.0074.6462.7564.500.00-230946.70%
CRM250117C001800002024-06-10 12:06PM EDT180.0070.7058.4060.300.00-377845.34%
CRM250117C001850002024-06-17 12:48PM EDT185.0054.5054.2556.00+7.70+16.45%231843.66%
CRM250117C001900002024-06-14 11:55AM EDT190.0053.5751.0052.500.00-179343.41%
CRM250117C001950002024-06-17 11:46AM EDT195.0045.7847.0048.80-1.83-3.84%126842.58%
CRM250117C002000002024-06-17 3:57PM EDT200.0043.8843.6544.95-1.12-2.49%181,32041.32%
CRM250117C002100002024-06-17 3:28PM EDT210.0037.3036.1037.90+0.97+2.67%2280039.42%
CRM250117C002200002024-06-17 3:11PM EDT220.0030.5830.5031.85-1.17-3.69%71,67338.33%
CRM250117C002300002024-06-17 2:46PM EDT230.0025.1025.1026.25-1.30-4.92%71,76137.10%
CRM250117C002400002024-06-17 12:20PM EDT240.0020.4220.3520.75-0.83-3.91%281,76835.21%
CRM250117C002500002024-06-17 3:49PM EDT250.0016.3515.6516.95-0.53-3.14%472,51734.91%
CRM250117C002600002024-06-17 2:30PM EDT260.0013.1012.8513.85-0.33-2.46%362,30934.83%
CRM250117C002700002024-06-17 2:10PM EDT270.0010.3010.0510.60-0.40-3.74%371,49933.73%
CRM250117C002800002024-06-17 2:24PM EDT280.008.007.708.05-0.10-1.23%3691,81132.92%
CRM250117C002900002024-06-17 2:58PM EDT290.006.056.006.60-0.25-3.97%22,15933.34%
CRM250117C003000002024-06-17 3:53PM EDT300.004.664.604.90-0.24-4.90%604,55532.63%
CRM250117C003100002024-06-17 3:43PM EDT310.003.603.504.350.00-432,44833.88%
CRM250117C003200002024-06-17 1:06PM EDT320.002.722.312.86-0.12-4.23%101,92432.26%
CRM250117C003300002024-06-17 3:52PM EDT330.002.041.902.29-0.07-3.32%161,19532.53%
CRM250117C003400002024-06-17 12:56PM EDT340.001.551.471.82-0.11-6.63%580932.74%
CRM250117C003500002024-06-17 1:56PM EDT350.001.301.151.38+0.10+8.33%151,08732.62%
CRM250117C003600002024-06-14 12:15PM EDT360.001.000.881.280.00-147533.79%
CRM250117C003700002024-06-14 1:37PM EDT370.000.810.541.160.00-269934.74%
CRM250117C003800002024-06-17 3:28PM EDT380.000.600.400.80-0.06-9.09%9072033.99%
CRM250117C003900002024-06-14 1:49PM EDT390.000.530.230.750.00-444335.01%
CRM250117C004000002024-06-17 3:08PM EDT400.000.450.230.65+0.03+7.14%858835.55%
CRM250117C004100002024-06-14 12:03PM EDT410.000.400.160.730.00-1514437.48%
CRM250117C004200002024-06-17 10:13AM EDT420.000.290.150.56+0.01+3.57%34437.21%
CRM250117C004300002024-06-14 2:21PM EDT430.000.400.250.510.00-1325037.89%
CRM250117C004400002024-06-17 10:11AM EDT440.000.220.100.46-0.01-4.35%212238.45%
CRM250117C004500002024-06-14 2:02PM EDT450.000.200.150.26-0.02-9.09%338036.72%
CRM250117C004600002024-06-17 10:35AM EDT460.000.240.070.00+0.08+50.00%35512.50%
CRM250117C004700002024-06-14 2:46PM EDT470.000.180.060.260.00-231238.72%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000650002024-06-12 9:40AM EDT65.000.040.010.100.00-12,33260.74%
CRM250117P000700002024-06-14 2:19PM EDT70.000.060.000.180.00-218860.35%
CRM250117P000750002024-06-14 2:19PM EDT75.000.070.040.230.00-214059.67%
CRM250117P000800002024-06-17 10:11AM EDT80.000.110.000.12-0.08-42.11%210251.56%
CRM250117P000850002024-06-17 10:11AM EDT85.000.190.000.20-0.02-9.52%217551.56%
CRM250117P000900002024-06-17 10:11AM EDT90.000.170.070.18-0.03-15.00%234750.00%
CRM250117P000950002024-06-17 10:11AM EDT95.000.160.080.19+0.01+6.67%215849.81%
CRM250117P001000002024-06-17 10:13AM EDT100.000.200.120.42+0.02+11.11%231852.64%
CRM250117P001050002024-06-14 2:47PM EDT105.000.230.120.440.00-216050.15%
CRM250117P001100002024-06-14 2:18PM EDT110.000.360.120.520.00-224948.71%
CRM250117P001150002024-06-14 2:46PM EDT115.000.370.150.600.00-222147.14%
CRM250117P001200002024-06-14 3:02PM EDT120.000.450.190.710.00-264445.87%
CRM250117P001250002024-06-14 3:04PM EDT125.000.460.300.800.00-21,37644.25%
CRM250117P001300002024-06-14 2:59PM EDT130.000.630.400.790.00-21,61541.66%
CRM250117P001350002024-06-14 3:02PM EDT135.000.760.511.130.00-21,23642.05%
CRM250117P001400002024-06-14 3:00PM EDT140.000.890.521.130.00-22,61539.60%
CRM250117P001450002024-06-17 12:24PM EDT145.001.100.801.30+0.04+3.77%117238.33%
CRM250117P001500002024-06-17 9:30AM EDT150.001.351.211.40+0.07+5.47%51,99136.56%
CRM250117P001550002024-06-17 11:35AM EDT155.001.651.361.70+0.10+6.45%395935.81%
CRM250117P001600002024-06-14 3:06PM EDT160.001.951.692.07+0.08+4.28%192635.14%
CRM250117P001650002024-06-13 3:39PM EDT165.002.812.102.600.00-296334.85%
CRM250117P001700002024-06-17 10:07AM EDT170.002.802.292.95-0.20-6.67%102,41233.63%
CRM250117P001750002024-06-14 2:33PM EDT175.003.332.663.50-0.01-0.30%11,30532.90%
CRM250117P001800002024-06-17 2:27PM EDT180.004.053.454.20+0.31+8.29%31,97532.36%
CRM250117P001850002024-06-13 2:26PM EDT185.004.754.405.350.00-51,44232.63%
CRM250117P001900002024-06-17 2:40PM EDT190.005.905.505.90+0.30+5.36%244,01031.21%
CRM250117P001950002024-06-17 9:30AM EDT195.006.656.707.05-0.32-4.59%111,32530.89%
CRM250117P002000002024-06-17 3:40PM EDT200.008.077.258.55+0.40+5.22%123,64430.92%
CRM250117P002100002024-06-17 1:06PM EDT210.0011.7010.5011.80+1.30+12.50%3152,02830.46%
CRM250117P002200002024-06-17 2:16PM EDT220.0014.2513.6515.15+0.10+0.71%272,57829.07%
CRM250117P002300002024-06-17 2:28PM EDT230.0018.8517.9019.15+0.50+2.72%731,58327.63%
CRM250117P002400002024-06-17 3:59PM EDT240.0024.0023.0024.50+1.00+4.35%91,42427.02%
CRM250117P002500002024-06-14 2:54PM EDT250.0028.7529.0030.200.00-32,23925.76%
CRM250117P002600002024-06-17 2:36PM EDT260.0036.7035.4537.60+0.30+0.82%11,38725.94%
CRM250117P002700002024-06-13 11:30AM EDT270.0043.3042.9045.050.00-11,16925.15%
CRM250117P002800002024-06-13 2:59PM EDT280.0051.8550.8053.150.00-11,82524.41%
CRM250117P002900002024-06-12 1:10PM EDT290.0054.3559.3061.050.00-1288721.41%
CRM250117P003000002024-06-14 12:04PM EDT300.0068.0068.3571.250.00-41,65224.38%
CRM250117P003100002024-06-13 3:18PM EDT310.0079.7577.7081.900.00-25011128.69%
CRM250117P003200002024-06-17 3:11PM EDT320.0091.8587.7092.00+2.05+2.28%261331.17%
CRM250117P003300002024-05-31 2:49PM EDT330.00100.3597.95101.500.00-7231.52%
CRM250117P003400002024-05-31 2:46PM EDT340.00109.80107.70111.900.00-1134.85%
CRM250117P003500002024-06-06 2:36PM EDT350.00106.95117.65121.900.00-6336.72%
CRM250117P003600002024-05-30 3:18PM EDT360.00144.95127.95131.900.00-411038.51%
CRM250117P003700002024-02-26 4:51PM EDT370.0076.6071.6573.850.00-220.00%
CRM250117P003800002024-02-28 2:08PM EDT380.0085.4580.1082.000.00-340.00%
CRM250117P003900002024-04-10 2:44PM EDT390.0092.07112.25114.400.00-1000.00%
CRM250117P004000002024-05-30 11:10AM EDT400.00184.60167.90171.950.00-2045.18%