Australia markets open in 7 hours 50 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.70-5.10 (-2.16%)
As of 12:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218C001350002024-06-12 10:32AM EDT135.00122.50115.00117.500.00-14250.69%
CRM261218C001400002024-06-13 10:41AM EDT140.00113.50109.00113.50+7.90+7.48%2350.95%
CRM261218C001500002024-06-10 1:29PM EDT150.00114.50101.55106.450.00-12349.49%
CRM261218C001550002024-06-06 2:10PM EDT155.00111.2298.65103.450.00-5949.25%
CRM261218C001600002024-06-12 11:42AM EDT160.00104.7295.00100.000.00-61348.51%
CRM261218C001650002024-06-03 9:48AM EDT165.0097.5592.2596.450.00-1247.63%
CRM261218C001700002024-06-04 2:26PM EDT170.0093.7588.6093.150.00-3646.97%
CRM261218C001750002024-06-06 10:19AM EDT175.0090.0085.7090.00-12.75-12.41%1546.42%
CRM261218C001800002024-06-12 1:01PM EDT180.0091.5582.0086.900.00-12145.87%
CRM261218C001850002024-05-30 10:37AM EDT185.0075.2079.5583.950.00-4445.41%
CRM261218C001900002024-06-06 10:14AM EDT190.0093.0876.6581.000.00-1544.92%
CRM261218C001950002024-06-03 11:41AM EDT195.0077.5073.7578.400.00-1444.67%
CRM261218C002000002024-06-12 2:36PM EDT200.0078.0070.7575.100.00-27543.81%
CRM261218C002100002024-06-12 9:51AM EDT210.0075.5067.0570.400.00-16743.50%
CRM261218C002200002024-06-12 2:33PM EDT220.0067.0061.7565.500.00-522742.86%
CRM261218C002300002024-06-13 11:31AM EDT230.0059.0056.3059.80-6.00-9.23%18841.49%
CRM261218C002400002024-06-13 10:48AM EDT240.0055.0051.7556.00-4.68-7.84%25941.35%
CRM261218C002500002024-06-13 11:39AM EDT250.0050.0048.3551.95-4.00-7.41%17340.88%
CRM261218C002600002024-06-12 2:59PM EDT260.0049.1943.5047.450.00-42239.96%
CRM261218C002700002024-06-11 2:37PM EDT270.0049.8340.2044.400.00-17039.90%
CRM261218C002800002024-06-12 2:29PM EDT280.0042.6438.1040.800.00-14839.32%
CRM261218C002900002024-06-13 11:41AM EDT290.0036.1634.8037.75-4.04-10.05%14839.00%
CRM261218C003000002024-06-13 9:44AM EDT300.0033.8230.9034.20-5.13-13.17%327738.21%
CRM261218C003100002024-06-13 11:32AM EDT310.0030.3528.6032.00-2.30-7.04%44638.23%
CRM261218C003200002024-06-12 10:37AM EDT320.0031.4225.8029.950.00-24038.24%
CRM261218C003300002024-06-11 11:15AM EDT330.0031.0023.7027.500.00-42337.87%
CRM261218C003400002024-06-06 2:53PM EDT340.0029.5021.8525.450.00-11137.67%
CRM261218C003500002024-06-12 2:00PM EDT350.0024.0019.3023.450.00-24337.42%
CRM261218C003600002024-06-13 10:37AM EDT360.0021.3018.9521.50-0.10-0.47%14237.10%
CRM261218C003700002024-06-03 1:10PM EDT370.0019.1216.5519.950.00-6137.00%
CRM261218C003800002024-06-06 2:05PM EDT380.0021.0014.8518.450.00-11336.85%
CRM261218C003900002024-05-31 11:44AM EDT390.0013.7514.3517.500.00-21737.07%
CRM261218C004000002024-06-13 10:06AM EDT400.0016.0012.9016.00-1.90-10.61%23336.76%
CRM261218C004100002024-05-30 10:21AM EDT410.0010.8510.8514.750.00-1236.58%
CRM261218C004200002024-04-19 3:52PM EDT420.0025.150.000.000.00-446.25%
CRM261218C004300002024-06-03 9:36AM EDT430.0012.459.1512.950.00-15036.64%
CRM261218C004400002024-06-03 9:36AM EDT440.0011.458.8511.350.00-150435.90%
CRM261218C004500002024-06-13 10:37AM EDT450.0010.308.2010.95-2.70-20.77%11536.25%
CRM261218C004600002024-06-13 11:21AM EDT460.008.827.9510.45-0.68-7.16%513236.47%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218P001200002024-06-12 3:06PM EDT120.004.543.156.550.00-10122837.38%
CRM261218P001250002024-06-05 2:15PM EDT125.006.154.158.500.00-4638.77%
CRM261218P001300002024-06-05 2:13PM EDT130.006.804.609.400.00-6638.21%
CRM261218P001350002024-06-06 3:32PM EDT135.006.956.3510.400.00-129537.72%
CRM261218P001400002024-06-13 11:11AM EDT140.008.256.5010.70-0.30-3.51%72236.23%
CRM261218P001450002024-06-13 11:11AM EDT145.009.057.8011.75+0.05+0.56%21735.72%
CRM261218P001500002024-06-13 11:11AM EDT150.0010.058.1011.90+0.20+2.03%811234.07%
CRM261218P001550002024-06-13 11:11AM EDT155.0011.109.6513.80+0.75+7.25%64434.47%
CRM261218P001600002024-06-13 11:11AM EDT160.0012.3010.7514.60+0.43+3.62%11133.53%
CRM261218P001650002024-06-13 11:11AM EDT165.0013.5512.1516.20+1.14+9.19%11033.39%
CRM261218P001700002024-06-13 11:11AM EDT170.0014.8013.0018.00+1.10+8.03%12733.36%
CRM261218P001750002024-06-13 11:11AM EDT175.0016.2014.5017.20-0.50-2.99%33230.78%
CRM261218P001800002024-06-13 11:11AM EDT180.0017.7516.0521.00+1.25+7.58%179232.47%
CRM261218P001850002024-06-04 1:04PM EDT185.0019.0517.5022.300.00-12831.77%
CRM261218P001900002024-06-13 11:01AM EDT190.0021.1019.2524.00+1.60+8.21%415231.37%
CRM261218P001950002024-05-31 3:58PM EDT195.0022.5021.0023.400.00-273829.03%
CRM261218P002000002024-06-07 9:34AM EDT200.0022.5622.6025.000.00-313128.49%
CRM261218P002100002024-06-04 9:45AM EDT210.0026.8226.5031.450.00-118729.69%
CRM261218P002200002024-06-06 9:40AM EDT220.0030.0031.1035.500.00-327628.75%
CRM261218P002300002024-06-13 10:51AM EDT230.0037.0535.5039.40+3.55+10.60%37227.50%
CRM261218P002400002024-06-12 11:17AM EDT240.0040.5741.0044.550.00-45526.90%
CRM261218P002500002024-06-12 11:05AM EDT250.0045.2046.3050.500.00-318626.60%
CRM261218P002600002024-05-31 1:03PM EDT260.0055.0051.7055.900.00-2725.69%
CRM261218P002700002024-06-03 3:51PM EDT270.0057.0057.5062.000.00-2825.02%
CRM261218P002800002024-05-31 10:58AM EDT280.0073.4264.2068.450.00-16824.35%
CRM261218P002900002024-06-12 1:31PM EDT290.0069.3570.7574.900.00-12023.42%
CRM261218P003000002024-06-03 11:37AM EDT300.0079.0077.5581.950.00-12722.66%
CRM261218P003100002024-05-31 3:13PM EDT310.0087.3285.2589.300.00-11321.85%
CRM261218P003200002024-05-30 11:33AM EDT320.00107.5093.0097.450.00-1721.46%
CRM261218P003300002024-03-27 10:47AM EDT330.0063.9072.0075.150.00-680.00%
CRM261218P003400002024-05-31 10:21AM EDT340.00121.10109.50114.000.00-16020.07%
CRM261218P003800002024-03-11 9:30AM EDT380.0095.0093.0097.500.00-110.00%
CRM261218P004000002024-03-08 4:42PM EDT400.00107.00107.00111.250.00-110.00%