Australia markets open in 5 hours 18 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.79-6.01 (-2.55%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260618C001350002024-05-30 10:45AM EDT135.0099.56109.50114.000.00-2451.54%
CRM260618C001800002024-06-10 10:19AM EDT180.0090.6978.0582.000.00-2747.13%
CRM260618C001850002024-06-05 2:16PM EDT185.0081.6075.0079.000.00--046.67%
CRM260618C001950002024-06-04 11:50AM EDT195.0074.4069.3071.800.00-111244.51%
CRM260618C002000002024-06-04 11:15AM EDT200.0072.3066.6569.350.00-152744.42%
CRM260618C002100002024-06-03 2:53PM EDT210.0063.5061.2063.000.00-11642.82%
CRM260618C002200002024-06-06 3:53PM EDT220.0055.7555.3058.00-11.25-16.79%11,96242.18%
CRM260618C002300002024-06-13 1:51PM EDT230.0052.3351.2553.25-5.07-8.83%1124141.55%
CRM260618C002400002024-06-13 1:41PM EDT240.0047.9947.2049.05-3.61-7.00%46,43941.15%
CRM260618C002500002024-06-12 2:58PM EDT250.0046.7543.1545.050.00-13964340.72%
CRM260618C002600002024-06-12 3:08PM EDT260.0042.2539.2040.700.00-27629339.83%
CRM260618C002700002024-06-11 1:45PM EDT270.0042.4035.5037.000.00-183639.26%
CRM260618C002800002024-06-12 1:56PM EDT280.0031.2532.3533.20-5.20-14.27%11,88438.45%
CRM260618C002900002024-06-11 1:45PM EDT290.0035.2529.2530.650.00-1838.43%
CRM260618C003000002024-06-11 9:52AM EDT300.0030.9926.3028.400.00-144938.49%
CRM260618C003100002024-05-31 1:50PM EDT310.0024.8523.8525.750.00-2538.08%
CRM260618C003200002024-05-10 10:53AM EDT320.0044.5026.8028.350.00-11041.76%
CRM260618C003300002024-05-31 2:37PM EDT330.0020.4219.3021.250.00-151537.48%
CRM260618C003400002024-06-11 9:44AM EDT340.0020.9517.4019.250.00-113337.18%
CRM260618C003500002024-06-04 10:29AM EDT350.0019.1315.6017.250.00-172236.75%
CRM260618C003600002024-06-07 11:06AM EDT360.0018.6514.1516.250.00-84037.08%
CRM260618C003700002024-06-06 10:28AM EDT370.0018.8512.6514.100.00-84936.24%
CRM260618C003800002024-06-06 10:42AM EDT380.0016.9511.5512.750.00-202236.03%
CRM260618C003900002024-06-12 12:36PM EDT390.0012.6510.3511.450.00-62735.75%
CRM260618C004000002024-06-13 11:39AM EDT400.0010.009.3510.40-3.70-27.01%114935.62%
CRM260618C004100002024-06-05 1:06PM EDT410.0010.508.459.450.00--135.51%
CRM260618C004200002024-06-06 10:49AM EDT420.0011.807.508.650.00-101035.47%
CRM260618C004300002024-06-12 10:39AM EDT430.008.706.757.800.00-34835.29%
CRM260618C004400002024-06-12 2:49PM EDT440.007.406.107.100.00-53535.21%
CRM260618C004500002024-06-12 2:52PM EDT450.006.705.506.500.00-23935.18%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260618P001200002024-06-13 10:48AM EDT120.003.803.554.15+0.15+4.11%219236.33%
CRM260618P001250002024-06-05 2:30PM EDT125.004.554.154.700.00-7435.69%
CRM260618P001300002024-06-06 11:49AM EDT130.004.453.306.950.00--238.25%
CRM260618P001350002024-06-05 2:14PM EDT135.005.853.857.650.00-141937.50%
CRM260618P001400002024-06-06 12:12PM EDT140.005.804.558.250.00-21036.53%
CRM260618P001450002024-06-05 2:16PM EDT145.007.705.759.350.00-20736.27%
CRM260618P001500002024-06-03 9:30AM EDT150.007.806.9010.250.00-202535.63%
CRM260618P001600002024-06-06 9:55AM EDT160.009.258.9011.850.00-11133.89%
CRM260618P001650002024-06-07 12:01PM EDT165.0010.029.9013.950.00-1134.51%
CRM260618P001700002024-06-05 2:15PM EDT170.0012.4011.1014.800.00-24733.53%
CRM260618P001750002024-06-05 2:13PM EDT175.0013.8512.1516.250.00-221133.17%
CRM260618P001800002024-06-12 9:50AM EDT180.0015.0014.6516.600.00-15231.60%
CRM260618P001850002024-06-05 2:14PM EDT185.0016.7015.6518.750.00-824331.82%
CRM260618P001900002024-06-05 2:14PM EDT190.0018.4016.6020.500.00-221231.53%
CRM260618P001950002024-06-06 12:01PM EDT195.0018.0019.3520.750.00-1229.78%
CRM260618P002000002024-06-13 9:46AM EDT200.0021.4521.0522.95+1.20+5.93%259929.77%
CRM260618P002100002024-06-10 9:30AM EDT210.0022.0024.6526.450.00-111228.71%
CRM260618P002200002024-06-06 3:08PM EDT220.0026.3028.8530.850.00-2826628.10%
CRM260618P002300002024-06-12 12:43PM EDT230.0032.2033.4535.400.00-13027.29%
CRM260618P002400002024-06-05 12:30PM EDT240.0038.4537.7540.100.00-21026.30%
CRM260618P002500002024-06-10 9:55AM EDT250.0041.3843.8047.000.00-11126.69%
CRM260618P002600002024-06-03 12:08PM EDT260.0049.5048.1551.800.00-1225.15%
CRM260618P002700002024-05-28 9:30AM EDT270.0039.3554.9057.900.00-1224.29%
CRM260618P002800002024-05-21 9:46AM EDT280.0040.2561.5564.450.00--123.45%
CRM260618P002900002024-05-30 11:26AM EDT290.0080.6768.8570.750.00-22821.99%
CRM260618P003000002024-05-30 1:27PM EDT300.0088.8475.0578.750.00-110121.70%
CRM260618P003100002024-05-30 9:30AM EDT310.0089.4283.0586.300.00-2220.57%
CRM260618P003200002024-06-03 11:03AM EDT320.0091.3191.0094.950.00-101020.26%
CRM260618P003300002024-05-15 10:36AM EDT330.0067.7099.55103.350.00--11619.21%