Australia markets open in 6 hours 45 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.69-5.11 (-2.17%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321C001300002024-06-04 3:10PM EDT130.00109.85103.55107.600.00-8855.48%
CRM250321C001350002024-06-04 10:14AM EDT135.00109.8499.20103.050.00-5554.31%
CRM250321C001400002024-06-05 10:14AM EDT140.0099.0094.8598.250.00-1552.67%
CRM250321C001500002024-04-15 1:33PM EDT150.00134.00142.10145.950.00-24162.61%
CRM250321C001550002024-05-01 3:54PM EDT155.00122.2585.0089.500.00-1157.52%
CRM250321C001600002024-05-30 11:43AM EDT160.0066.0077.9080.300.00-6650.34%
CRM250321C001650002024-05-31 9:42AM EDT165.0068.0073.8576.150.00-1149.19%
CRM250321C001700002024-05-30 1:31PM EDT170.0070.6570.3570.95+14.19+25.13%1445.92%
CRM250321C001750002024-06-07 12:58PM EDT175.0078.1065.5566.900.00-2644.89%
CRM250321C001800002024-06-12 1:34PM EDT180.0068.4062.2563.350.00-2844.63%
CRM250321C001900002024-06-12 3:09PM EDT190.0060.0554.4055.050.00-2441.67%
CRM250321C001950002024-05-30 11:41AM EDT195.0041.4050.6551.350.00-8740.78%
CRM250321C002000002024-06-13 11:36AM EDT200.0047.7346.7547.95-4.17-8.03%23540.19%
CRM250321C002100002024-06-13 9:47AM EDT210.0043.5040.1542.40-5.68-11.55%105740.30%
CRM250321C002200002024-06-13 11:30AM EDT220.0035.4533.9535.15-3.30-8.52%17637.49%
CRM250321C002300002024-06-13 11:12AM EDT230.0030.0028.9031.25-2.90-8.81%69738.43%
CRM250321C002400002024-06-13 10:29AM EDT240.0026.5023.9525.00-2.35-8.15%321435.79%
CRM250321C002500002024-06-12 1:42PM EDT250.0020.5020.3520.80-3.50-14.58%616535.10%
CRM250321C002600002024-06-13 12:09PM EDT260.0017.0316.6016.95-2.97-14.85%116234.22%
CRM250321C002700002024-06-12 3:59PM EDT270.0015.4013.5513.850.00-418233.70%
CRM250321C002800002024-06-13 11:11AM EDT280.0011.2510.9011.25-2.31-17.04%3110333.27%
CRM250321C002900002024-06-13 11:19AM EDT290.008.848.859.10-1.56-15.00%612532.93%
CRM250321C003000002024-06-13 11:46AM EDT300.007.007.008.10-1.65-19.08%820633.92%
CRM250321C003100002024-06-13 10:53AM EDT310.005.705.555.80-1.13-16.54%345132.27%
CRM250321C003200002024-06-13 10:15AM EDT320.005.004.405.10-0.85-14.53%314833.04%
CRM250321C003300002024-06-11 10:48AM EDT330.005.553.453.700.00-215231.96%
CRM250321C003400002024-06-10 1:48PM EDT340.004.252.682.990.00-915531.96%
CRM250321C003500002024-06-07 3:48PM EDT350.003.651.802.480.00-2232732.17%
CRM250321C003600002024-06-10 9:34AM EDT360.003.001.652.100.00-187932.51%
CRM250321C003700002024-06-05 2:15PM EDT370.001.980.002.050.00-27033.80%
CRM250321C003800002024-06-10 3:34PM EDT380.001.800.003.300.00-22239.13%
CRM250321C003900002024-05-14 12:37PM EDT390.005.800.601.880.00-715035.93%
CRM250321C004000002024-06-12 3:10PM EDT400.001.750.351.680.00-413336.41%
CRM250321C004100002024-06-12 3:10PM EDT410.001.520.001.450.00-411736.63%
CRM250321C004200002024-04-26 12:23PM EDT420.003.852.342.770.00-24442.92%
CRM250321C004300002024-06-10 3:28PM EDT430.000.750.001.200.00-22537.67%
CRM250321C004400002024-06-06 10:32AM EDT440.000.760.001.500.00-232440.28%
CRM250321C004500002024-05-20 10:54AM EDT450.002.290.001.410.00-19340.91%
CRM250321C004600002024-06-03 1:30PM EDT460.000.400.051.320.00-12641.48%
CRM250321C004700002024-06-11 2:20PM EDT470.000.280.000.650.00-35838.03%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321P001350002024-06-05 9:38AM EDT135.001.250.421.640.00-214939.67%
CRM250321P001400002024-06-11 11:26AM EDT140.001.100.002.200.00-25540.05%
CRM250321P001450002024-06-11 10:15AM EDT145.001.280.490.000.00-36112.50%
CRM250321P001500002024-06-12 12:51PM EDT150.001.671.792.140.00-25235.23%
CRM250321P001550002024-06-03 10:21AM EDT155.002.392.342.730.00-45935.22%
CRM250321P001600002024-06-13 9:43AM EDT160.002.802.743.05+0.05+1.82%127634.03%
CRM250321P001650002024-06-13 10:52AM EDT165.003.403.403.60-0.30-8.11%12333.43%
CRM250321P001700002024-06-13 10:38AM EDT170.003.903.604.30+0.50+14.71%16833.01%
CRM250321P001750002024-06-11 12:15PM EDT175.003.954.705.050.00-19032.49%
CRM250321P001800002024-06-11 12:20PM EDT180.004.655.155.950.00-160532.09%
CRM250321P001850002024-06-11 10:40AM EDT185.005.006.306.850.00-442731.47%
CRM250321P001900002024-06-13 10:01AM EDT190.007.057.457.95+0.55+8.46%1610331.02%
CRM250321P001950002024-06-07 10:56AM EDT195.008.508.409.15+1.50+21.43%431830.54%
CRM250321P002000002024-06-12 3:28PM EDT200.008.8510.1010.650.00-111,15630.32%
CRM250321P002100002024-06-12 10:11AM EDT210.0011.5013.1514.400.00-131830.27%
CRM250321P002200002024-06-12 3:28PM EDT220.0014.8516.9017.300.00-271,49628.23%
CRM250321P002300002024-06-12 12:20PM EDT230.0018.4520.2521.650.00-242427.30%
CRM250321P002400002024-06-10 1:52PM EDT240.0021.7626.3027.650.00-154327.58%
CRM250321P002500002024-06-13 11:40AM EDT250.0032.0031.9032.80+4.21+15.15%20037325.95%
CRM250321P002600002024-06-06 11:02AM EDT260.0030.5137.6538.500.00-25031424.05%
CRM250321P002700002024-06-05 1:47PM EDT270.0043.5045.0546.850.00-316724.94%
CRM250321P002800002024-06-06 3:56PM EDT280.0045.0551.1553.400.00-22822.07%
CRM250321P002900002024-05-30 10:59AM EDT290.0074.3461.0562.150.00-413921.92%
CRM250321P003000002024-05-31 1:23PM EDT300.0066.8568.4571.90-7.53-10.12%158223.49%
CRM250321P003100002024-05-30 12:58PM EDT310.0092.4278.0581.950.00-25825.62%
CRM250321P003200002024-06-06 3:54PM EDT320.0077.2087.6591.600.00-4026.58%
CRM250321P003300002024-06-12 11:10AM EDT330.0092.6597.65101.500.00-1028.06%
CRM250321P003400002024-03-14 3:00PM EDT340.0052.8056.9059.600.00-420.00%
CRM250321P003500002024-05-30 3:19PM EDT350.00135.05117.80121.700.00-20031.98%
CRM250321P004300002024-03-14 3:36PM EDT430.00128.14133.70137.450.00-200.00%