Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
231.94+2.91 (+1.27%)
At close: 04:00PM EDT
231.60 -0.34 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250620C001000002024-06-06 12:25PM EDT100.00147.88134.50139.500.00-1666.99%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.140.000.000.00-120.00%
CRM250620C001100002024-06-13 10:58AM EDT110.00127.00125.00130.000.00-1462.19%
CRM250620C001150002024-05-30 10:45AM EDT115.00109.00120.50125.500.00-1360.67%
CRM250620C001200002024-06-12 12:34PM EDT120.00123.78116.00121.000.00-41759.11%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45135.30139.900.00--0108.34%
CRM250620C001300002024-05-30 10:36AM EDT130.0097.20107.00112.000.00-11255.91%
CRM250620C001350002024-05-31 12:37PM EDT135.0096.95102.50107.500.00-2454.29%
CRM250620C001400002024-06-06 10:00AM EDT140.00110.5098.80102.000.00-52752.42%
CRM250620C001450002024-06-03 9:52AM EDT145.0096.5094.2597.100.00-1150.30%
CRM250620C001500002024-06-13 1:12PM EDT150.0090.4690.3593.150.00-34052.59%
CRM250620C001550002024-06-03 12:22PM EDT155.0088.0085.8089.000.00-1851.41%
CRM250620C001600002024-06-14 12:07PM EDT160.0083.5081.0585.40-3.40-3.91%52551.13%
CRM250620C001650002024-06-06 12:29PM EDT165.0089.7278.3580.800.00-2849.05%
CRM250620C001700002024-06-05 1:13PM EDT170.0077.5574.3076.100.00-11246.82%
CRM250620C001750002024-06-13 1:54PM EDT175.0070.3170.2573.200.00-17947.37%
CRM250620C001800002024-06-13 9:36AM EDT180.0069.7866.4568.550.00-12345.17%
CRM250620C001850002024-06-12 2:13PM EDT185.0068.5562.7565.300.00-11044.94%
CRM250620C001900002024-06-06 10:55AM EDT190.0072.4359.2562.800.00-47645.58%
CRM250620C001950002024-05-31 2:12PM EDT195.0055.5055.7057.800.00-11442.80%
CRM250620C002000002024-06-14 10:04AM EDT200.0054.0553.2555.00+3.08+6.04%3332742.81%
CRM250620C002100002024-06-13 11:51AM EDT210.0045.1546.9048.400.00-119441.25%
CRM250620C002200002024-06-13 3:55PM EDT220.0039.6040.5042.550.00-1627540.17%
CRM250620C002300002024-06-14 3:50PM EDT230.0035.8035.7536.95+1.40+4.07%2325738.96%
CRM250620C002400002024-06-14 2:27PM EDT240.0030.8530.9031.50+1.48+5.04%2325237.50%
CRM250620C002500002024-06-13 2:51PM EDT250.0026.0025.9528.000.00-1631,63037.71%
CRM250620C002600002024-06-14 12:22PM EDT260.0022.8821.8523.55+0.67+3.02%2852736.47%
CRM250620C002700002024-06-14 10:57AM EDT270.0020.3019.4520.85+1.65+8.85%355036.72%
CRM250620C002800002024-06-13 2:41PM EDT280.0015.8315.6517.050.00-687635.35%
CRM250620C002900002024-06-13 1:29PM EDT290.0013.8513.2514.850.00-133435.41%
CRM250620C003000002024-06-14 2:57PM EDT300.0011.9011.7012.35+0.70+6.25%636834.75%
CRM250620C003100002024-06-14 3:00PM EDT310.0010.209.8010.75+0.20+2.00%1351034.88%
CRM250620C003200002024-06-14 10:51AM EDT320.008.517.159.00+0.59+7.45%31,97734.49%
CRM250620C003300002024-06-13 3:10PM EDT330.006.706.207.750.00-11,04334.52%
CRM250620C003400002024-06-12 10:16AM EDT340.006.803.756.150.00-2118333.67%
CRM250620C003500002024-06-14 11:45AM EDT350.005.003.855.15+0.30+6.38%41,01533.50%
CRM250620C003600002024-06-14 9:51AM EDT360.004.183.554.25-1.07-20.38%2026033.22%
CRM250620C003700002024-06-10 9:50AM EDT370.004.562.944.500.00-127235.14%
CRM250620C003800002024-06-14 11:33AM EDT380.002.990.733.10+0.49+19.60%1548133.32%
CRM250620C003900002024-06-14 1:00PM EDT390.002.402.112.57-0.25-9.43%3433133.14%
CRM250620C004000002024-06-14 12:28PM EDT400.001.901.752.17+0.05+2.70%142,26033.12%
CRM250620C004100002024-06-14 3:43PM EDT410.001.601.551.98+0.05+3.23%326533.61%
CRM250620C004200002024-06-11 1:55PM EDT420.001.721.241.580.00-23133.22%
CRM250620C004300002024-06-10 3:36PM EDT430.001.520.103.250.00-28739.53%
CRM250620C004400002024-06-13 3:52PM EDT440.000.950.901.730.00-5818035.78%
CRM250620C004500002024-06-13 9:30AM EDT450.000.880.101.530.00-227835.93%
CRM250620C004600002024-06-10 3:40PM EDT460.000.940.002.830.00-24041.39%
CRM250620C004700002024-06-13 3:55PM EDT470.000.600.501.170.00-419736.05%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250620P001000002024-06-12 12:45PM EDT100.000.410.071.310.00-28748.83%
CRM250620P001050002024-05-22 9:30AM EDT105.000.430.001.270.00-110246.01%
CRM250620P001100002024-04-10 1:16PM EDT110.000.650.005.000.00-110050.42%
CRM250620P001150002024-05-31 9:44AM EDT115.001.200.231.590.00-54143.24%
CRM250620P001200002024-06-13 9:30AM EDT120.001.290.361.500.00-1024440.45%
CRM250620P001250002024-05-31 11:16AM EDT125.001.770.002.830.00-54544.28%
CRM250620P001300002024-06-14 1:04PM EDT130.002.050.713.60+0.36+21.30%111844.65%
CRM250620P001350002024-06-12 3:28PM EDT135.001.751.233.600.00-3017042.27%
CRM250620P001400002024-06-14 10:51AM EDT140.002.222.212.47+0.10+4.72%120736.19%
CRM250620P001450002024-06-13 11:12AM EDT145.002.552.542.910.00-2421035.61%
CRM250620P001500002024-06-14 11:42AM EDT150.003.153.053.40+0.10+3.28%114435.01%
CRM250620P001550002024-06-13 11:11AM EDT155.003.653.603.950.00-911734.42%
CRM250620P001600002024-06-14 11:36AM EDT160.004.303.304.60-0.30-6.52%4263033.91%
CRM250620P001650002024-06-14 1:53PM EDT165.005.155.005.35+0.95+22.62%613133.47%
CRM250620P001700002024-06-13 11:36AM EDT170.005.855.756.200.00-625933.05%
CRM250620P001750002024-06-14 11:36AM EDT175.006.606.607.00-0.36-5.17%278132.37%
CRM250620P001800002024-06-14 11:36AM EDT180.007.557.608.00-0.28-3.58%81,33131.90%
CRM250620P001850002024-06-14 12:53PM EDT185.008.907.509.15-0.30-3.26%4194031.52%
CRM250620P001900002024-06-14 1:05PM EDT190.0010.058.9010.350.00-4865431.04%
CRM250620P001950002024-06-14 12:53PM EDT195.0011.5011.2011.65+1.27+12.41%435630.56%
CRM250620P002000002024-06-14 1:56PM EDT200.0013.0512.1014.10+0.25+1.95%41777931.43%
CRM250620P002100002024-06-14 1:04PM EDT210.0016.0313.6516.35+0.18+1.14%1611,03829.23%
CRM250620P002200002024-06-14 1:04PM EDT220.0020.1018.8020.20-0.35-1.71%2690028.43%
CRM250620P002300002024-06-14 1:39PM EDT230.0023.9023.4025.25-0.50-2.05%15168328.32%
CRM250620P002400002024-06-12 10:24AM EDT240.0026.4027.6529.550.00-979126.77%
CRM250620P002500002024-06-14 3:45PM EDT250.0034.9532.8535.85-0.47-1.33%1744326.75%
CRM250620P002600002024-06-12 10:24AM EDT260.0037.1538.5041.100.00-1654524.94%
CRM250620P002700002024-06-13 11:38AM EDT270.0047.9845.0048.700.00-314225.14%
CRM250620P002800002024-06-05 12:04PM EDT280.0053.7553.1555.10+0.70+1.32%543123.19%
CRM250620P002900002024-06-14 1:56PM EDT290.0062.4760.9562.90+2.02+3.34%525022.25%
CRM250620P003000002024-06-05 1:46PM EDT300.0068.3768.0073.000.00-130124.47%
CRM250620P003100002024-05-31 10:13AM EDT310.0092.0076.6081.500.00-723923.69%
CRM250620P003200002024-03-13 11:07AM EDT320.0042.7547.0048.800.00-15520.00%
CRM250620P003300002024-06-13 3:18PM EDT330.0099.3695.50100.500.00-401924.81%
CRM250620P003400002024-06-13 3:18PM EDT340.00109.65105.50110.500.00-1206126.31%
CRM250620P003500002024-05-30 3:18PM EDT350.00134.75115.50120.500.00-160127.74%
CRM250620P003600002024-05-31 3:43PM EDT360.00128.10125.50130.500.00-120029.10%
CRM250620P003700002024-05-30 3:19PM EDT370.00154.80135.50140.500.00-90030.41%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-05-23 1:19PM EDT400.00119.75165.50170.500.00-3034.06%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-02-27 2:19PM EDT420.00125.10116.55120.650.00--10.00%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.50141.500.00--00.00%