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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002024-05-30 2:13PM EDT80.00133.30150.05153.800.00-470472.07%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002024-05-29 9:45AM EDT95.00174.31135.05137.800.00-222346.88%
CRM240621C001000002024-05-31 10:10AM EDT100.00119.00130.05132.900.00-297335.35%
CRM240621C001050002024-06-03 9:33AM EDT105.00135.25125.05127.900.00-216317.77%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002024-05-30 9:39AM EDT120.00102.72110.10113.800.00-122153.13%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-82251,135.55%
CRM240621C001300002024-05-31 9:39AM EDT130.0092.00100.10103.800.00-865135.94%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-05-15 9:52AM EDT140.00142.2592.0595.600.00-155246.88%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63126.30127.650.00-1112776.00%
CRM240621C001500002024-06-12 1:49PM EDT150.0086.9380.1082.950.00-1138190.72%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.8475.0076.350.00-11050.00%
CRM240621C001600002024-06-13 11:01AM EDT160.0071.2870.1073.900.00-1232107.81%
CRM240621C001650002024-06-11 10:39AM EDT165.0078.8565.1567.950.00-2123155.18%
CRM240621C001700002024-06-04 3:43PM EDT170.0064.9060.1563.75+0.20+0.31%142776.56%
CRM240621C001750002024-06-03 11:58AM EDT175.0058.5155.1558.750.00-732769.53%
CRM240621C001800002024-06-12 3:50PM EDT180.0055.4850.1553.050.00-1315124.71%
CRM240621C001850002024-05-31 3:43PM EDT185.0046.3545.1548.050.00-4152113.92%
CRM240621C001900002024-06-14 3:44PM EDT190.0041.6041.2543.00-1.75-4.04%29432872.46%
CRM240621C001950002024-06-14 11:51AM EDT195.0037.7135.1538.00+2.71+7.74%218891.60%
CRM240621C002000002024-06-14 2:42PM EDT200.0031.5031.2533.00+1.20+3.96%661,25356.25%
CRM240621C002100002024-06-14 3:56PM EDT210.0021.2521.3023.00+0.90+4.42%51,64760.38%
CRM240621C002150002024-06-14 11:01AM EDT215.0018.1216.4018.15+3.62+24.97%10852.00%
CRM240621C002175002024-06-14 2:40PM EDT217.5014.3413.9515.75+1.04+7.82%43347.83%
CRM240621C002200002024-06-14 3:39PM EDT220.0012.2011.9513.35+2.30+23.23%2153,89243.34%
CRM240621C002225002024-06-14 1:13PM EDT222.5010.179.1010.95+0.67+7.05%4638.50%
CRM240621C002250002024-06-14 3:56PM EDT225.007.206.907.95+1.05+17.07%60815927.05%
CRM240621C002275002024-06-14 3:59PM EDT227.505.595.556.00+1.24+28.51%16110726.15%
CRM240621C002300002024-06-14 3:58PM EDT230.004.003.854.05+1.07+36.52%9653,86523.35%
CRM240621C002325002024-06-14 3:59PM EDT232.502.602.552.66+0.67+34.72%1,8901,10422.85%
CRM240621C002350002024-06-14 3:59PM EDT235.001.671.591.69+0.38+29.46%4,82394123.05%
CRM240621C002375002024-06-14 3:56PM EDT237.500.970.941.06+0.02+2.11%1,4411,40423.69%
CRM240621C002400002024-06-14 3:59PM EDT240.000.600.570.65+0.04+7.14%8,1727,73524.39%
CRM240621C002425002024-06-14 3:56PM EDT242.500.400.350.400.00-7,0431,25625.24%
CRM240621C002450002024-06-14 3:55PM EDT245.000.280.250.29-0.04-12.50%7022,77027.15%
CRM240621C002475002024-06-14 3:59PM EDT247.500.200.170.21-0.02-9.09%18253028.86%
CRM240621C002500002024-06-14 3:59PM EDT250.000.150.140.16-0.03-16.67%1,7675,69930.66%
CRM240621C002525002024-06-14 2:27PM EDT252.500.110.050.13-0.03-21.43%17120932.72%
CRM240621C002550002024-06-14 3:56PM EDT255.000.090.090.11-0.04-30.77%5,3892,00634.86%
CRM240621C002575002024-06-14 9:59AM EDT257.500.110.030.08+0.02+22.22%112536.04%
CRM240621C002600002024-06-14 3:52PM EDT260.000.060.050.08-0.04-40.00%3603,38638.87%
CRM240621C002625002024-06-14 3:25PM EDT262.500.060.030.07-0.01-14.29%14427840.82%
CRM240621C002650002024-06-14 3:32PM EDT265.000.040.020.06-0.03-42.86%11338742.58%
CRM240621C002675002024-06-14 2:59PM EDT267.500.050.020.05+0.01+25.00%3919144.14%
CRM240621C002700002024-06-14 2:59PM EDT270.000.050.010.10-0.02-28.57%1623,32751.07%
CRM240621C002725002024-06-14 1:39PM EDT272.500.030.000.100.00-3725453.71%
CRM240621C002750002024-06-14 3:58PM EDT275.000.030.020.05-0.02-40.00%1775851.37%
CRM240621C002775002024-06-14 9:48AM EDT277.500.050.010.07-0.08-61.54%122852.34%
CRM240621C002800002024-06-14 1:41PM EDT280.000.020.000.05-0.03-60.00%153,26751.95%
CRM240621C002825002024-06-12 10:50AM EDT282.500.050.000.040.00-210352.73%
CRM240621C002850002024-06-13 2:51PM EDT285.000.040.000.25+0.01+33.33%12344868.16%
CRM240621C002875002024-06-14 1:41PM EDT287.500.020.000.25-0.10-83.33%3015070.70%
CRM240621C002900002024-06-14 3:36PM EDT290.000.010.010.04-0.03-75.00%152,85960.16%
CRM240621C002925002024-06-13 9:36AM EDT292.500.040.000.240.00-123075.00%
CRM240621C002950002024-06-13 12:15PM EDT295.000.030.000.240.00-121677.34%
CRM240621C002975002024-06-11 12:35PM EDT297.500.110.000.240.00-138379.69%
CRM240621C003000002024-06-14 1:32PM EDT300.000.020.000.04-0.01-33.33%1335,85167.19%
CRM240621C003050002024-06-13 9:48AM EDT305.000.220.000.240.00-129886.33%
CRM240621C003100002024-06-14 3:14PM EDT310.000.010.000.020.00-252,45470.31%
CRM240621C003150002024-06-13 3:46PM EDT315.000.010.000.240.00-1038294.92%
CRM240621C003200002024-06-14 11:10AM EDT320.000.010.000.050.00-12,41583.59%
CRM240621C003250002024-06-10 11:19AM EDT325.000.020.000.050.00-143386.72%
CRM240621C003300002024-06-13 3:06PM EDT330.000.020.000.010.00-52,62778.13%
CRM240621C003350002024-06-10 9:44AM EDT335.000.040.000.040.00-13892.19%
CRM240621C003400002024-06-14 3:14PM EDT340.000.010.000.02-0.01-50.00%170889.06%
CRM240621C003450002024-06-11 1:05PM EDT345.000.010.000.430.00--6127.73%
CRM240621C003500002024-06-12 12:08PM EDT350.000.020.000.070.00-22,080107.03%
CRM240621C003600002024-06-14 11:06AM EDT360.000.030.000.08+0.02+200.00%1707114.84%
CRM240621C003700002024-06-13 3:09PM EDT370.000.030.000.030.00-75178110.94%
CRM240621C003800002024-05-29 3:27PM EDT380.000.090.000.030.00-2214117.19%
CRM240621C003900002024-06-13 1:52PM EDT390.000.020.000.030.00-590121.88%
CRM240621C004000002024-06-04 9:41AM EDT400.000.020.000.010.00-2364115.63%
CRM240621C004100002024-06-10 9:38AM EDT410.000.010.000.010.00-188121.88%
CRM240621C004200002024-06-03 9:53AM EDT420.000.030.000.100.00-3045153.13%
CRM240621C004300002024-06-03 10:34AM EDT430.000.010.000.230.00-21440172.27%
CRM240621C004400002024-05-29 11:17AM EDT440.000.050.000.010.00-164134.38%
CRM240621C004500002024-06-04 10:17AM EDT450.000.010.000.040.00-4244155.47%
CRM240621C004600002024-05-28 9:30AM EDT460.000.020.000.030.00-321156.25%
CRM240621C004700002024-06-04 9:48AM EDT470.000.020.000.02+0.01+100.00%3226156.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.130.00-21,585289.06%
CRM240621P000850002024-04-19 3:17PM EDT85.000.030.000.000.00-14950.00%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593272.66%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078253.13%
CRM240621P001000002024-06-13 3:53PM EDT100.000.010.000.010.00-1314184.38%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582234.38%
CRM240621P001100002024-05-24 3:59PM EDT110.000.100.000.240.00-1131221.48%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174198.44%
CRM240621P001200002024-06-07 2:40PM EDT120.000.040.000.070.00-4291172.66%
CRM240621P001250002024-05-31 11:42AM EDT125.000.020.000.240.00-1259186.33%
CRM240621P001300002024-06-12 10:33AM EDT130.000.020.000.220.00-2434173.44%
CRM240621P001350002024-06-03 10:22AM EDT135.000.030.000.240.00-10886164.84%
CRM240621P001400002024-05-31 11:33AM EDT140.000.100.000.100.00-10399139.84%
CRM240621P001450002024-05-30 2:35PM EDT145.000.050.000.240.00-1460144.92%
CRM240621P001500002024-06-13 1:27PM EDT150.000.030.000.010.00-165098.44%
CRM240621P001550002024-06-10 10:43AM EDT155.000.010.000.240.00-2778126.37%
CRM240621P001600002024-06-14 10:59AM EDT160.000.010.000.150.00-24497110.55%
CRM240621P001650002024-06-12 12:26PM EDT165.000.010.000.170.00-1993103.91%
CRM240621P001700002024-06-14 11:01AM EDT170.000.010.000.19-0.03-75.00%62,34697.27%
CRM240621P001750002024-06-12 11:50AM EDT175.000.030.000.240.00-11,41791.80%
CRM240621P001800002024-06-14 10:36AM EDT180.000.010.010.10-0.02-66.67%171,93575.78%
CRM240621P001850002024-06-14 2:37PM EDT185.000.010.000.08-0.01-50.00%211,23265.63%
CRM240621P001900002024-06-14 12:32PM EDT190.000.010.010.07-0.04-80.00%142,37458.79%
CRM240621P001950002024-06-14 3:10PM EDT195.000.030.010.06-0.03-50.00%202,21951.17%
CRM240621P002000002024-06-14 3:57PM EDT200.000.030.020.04-0.04-57.14%1,9486,94645.12%
CRM240621P002050002024-06-13 3:45PM EDT205.000.110.000.270.00-858651.76%
CRM240621P002075002024-06-13 2:56PM EDT207.500.180.020.270.00-585547.56%
CRM240621P002100002024-06-14 3:54PM EDT210.000.070.060.07-0.09-56.25%983,08134.38%
CRM240621P002125002024-06-14 2:59PM EDT212.500.090.040.20-0.15-62.50%1141636.87%
CRM240621P002150002024-06-14 3:49PM EDT215.000.120.060.12-0.19-61.29%1878629.79%
CRM240621P002175002024-06-14 11:07AM EDT217.500.110.120.23-0.33-75.00%484729.59%
CRM240621P002200002024-06-14 3:58PM EDT220.000.220.210.23-0.43-66.15%7044,66725.34%
CRM240621P002225002024-06-14 3:59PM EDT222.500.340.300.38-0.67-66.34%23712823.98%
CRM240621P002250002024-06-14 3:59PM EDT225.000.560.550.64-0.99-63.87%1,8651,18022.73%
CRM240621P002275002024-06-14 3:59PM EDT227.501.031.001.08-1.41-57.79%40843121.66%
CRM240621P002300002024-06-14 3:58PM EDT230.001.801.751.88-1.85-50.68%1,2634,72521.49%
CRM240621P002325002024-06-14 3:58PM EDT232.503.102.903.05-1.81-36.86%1,03336621.52%
CRM240621P002350002024-06-14 3:59PM EDT235.004.654.354.65-2.10-31.11%6121,01522.21%
CRM240621P002375002024-06-14 3:56PM EDT237.506.836.206.60-2.47-26.56%3280623.50%
CRM240621P002400002024-06-14 3:59PM EDT240.008.857.959.35-2.67-23.18%1944,18331.67%
CRM240621P002425002024-06-14 12:18PM EDT242.5011.659.9012.45-0.69-5.59%1013843.31%
CRM240621P002450002024-06-14 3:13PM EDT245.0012.7612.3014.85-2.02-13.67%3259547.63%
CRM240621P002475002024-06-14 9:57AM EDT247.5013.1114.7016.60+6.11+87.29%14343.58%
CRM240621P002500002024-06-14 2:44PM EDT250.0018.7117.4019.05-2.24-10.69%511,93547.31%
CRM240621P002550002024-06-14 10:37AM EDT255.0023.0022.1524.10-1.59-6.47%73956.47%
CRM240621P002575002024-06-14 12:09PM EDT257.5025.9124.7027.50+0.31+1.21%13051.27%
CRM240621P002600002024-06-14 3:09PM EDT260.0027.7327.6030.00-3.47-11.12%1,41674659.03%
CRM240621P002625002024-06-14 3:09PM EDT262.5030.0529.1031.50-3.55-10.57%501766.50%
CRM240621P002650002024-06-14 2:32PM EDT265.0032.8031.3034.00-1.97-5.67%342570.17%
CRM240621P002675002024-06-14 3:09PM EDT267.5035.0534.9036.50-2.11-5.68%352250.98%
CRM240621P002700002024-06-14 3:09PM EDT270.0037.6537.2039.00-3.50-8.51%1,64086477.30%
CRM240621P002725002024-06-14 2:33PM EDT272.5040.4539.7041.60-1.76-4.17%9752.93%
CRM240621P002750002024-06-03 1:49PM EDT275.0043.0042.4045.100.00-1278.52%
CRM240621P002775002024-06-14 2:29PM EDT277.5045.3544.9046.50-1.88-3.98%16961.72%
CRM240621P002800002024-06-14 3:09PM EDT280.0047.6547.2049.00-3.35-6.57%53229254.69%
CRM240621P002825002024-05-31 10:37AM EDT282.5065.4949.0052.600.00-10372.56%
CRM240621P002850002024-06-13 3:05PM EDT285.0053.7051.5055.100.00-13575.20%
CRM240621P002875002024-05-30 3:17PM EDT287.5072.3854.0057.600.00-572177.83%
CRM240621P002900002024-06-14 3:09PM EDT290.0057.6757.2059.00-3.38-5.54%1347863.67%
CRM240621P002925002024-05-31 9:42AM EDT292.5070.2059.7062.500.00-4095.17%
CRM240621P002950002024-06-12 3:38PM EDT295.0059.0762.2565.000.00-70098.73%
CRM240621P002975002024-05-30 10:54AM EDT297.5082.0064.0067.600.00-1087.89%
CRM240621P003000002024-06-14 3:09PM EDT300.0067.7867.4569.00-3.32-4.67%55027485.55%
CRM240621P003100002024-06-14 3:09PM EDT310.0077.7877.2079.00-3.27-4.03%985580.08%
CRM240621P003150002024-06-12 3:49PM EDT315.0079.2481.4585.100.00--0102.73%
CRM240621P003200002024-06-14 2:29PM EDT320.0089.3087.4589.00-1.45-1.60%2624103.32%
CRM240621P003300002024-06-12 3:45PM EDT330.0094.0396.30100.100.00-700109.38%
CRM240621P003400002024-06-13 2:49PM EDT340.00110.15106.50110.100.00-700125.78%
CRM240621P003500002024-06-13 2:53PM EDT350.00119.77116.35120.100.00-1400127.34%
CRM240621P003600002024-06-13 3:11PM EDT360.00129.64126.40130.100.00-1720137.11%
CRM240621P003700002024-06-14 10:24AM EDT370.00137.64137.45138.95-1.64-1.18%2800138.87%
CRM240621P003800002024-06-14 2:45PM EDT380.00148.46147.20149.00-1.31-0.87%1160127.34%
CRM240621P003900002024-06-14 11:08AM EDT390.00157.79157.20159.00-1.49-0.94%1320133.59%
CRM240621P004000002024-06-14 11:28AM EDT400.00167.82167.20169.00-1.30-0.77%1100139.06%
CRM240621P004100002024-06-14 11:48AM EDT410.00177.52177.45179.00-1.54-0.86%1660167.77%
CRM240621P004200002024-06-14 9:40AM EDT420.00187.57187.20189.00-2.23-1.17%700150.00%
CRM240621P004300002024-06-14 9:36AM EDT430.00199.00197.20199.00+2.07+1.05%20155.47%
CRM240621P004400002024-06-12 2:59PM EDT440.00204.44206.40210.100.00--0188.28%
CRM240621P004500002024-06-12 2:48PM EDT450.00214.30216.40220.100.00--0193.95%
CRM240621P004600002024-06-12 3:03PM EDT460.00223.35226.40230.100.00-860199.41%
CRM240621P004700002024-06-12 3:04PM EDT470.00233.77236.40240.100.00--0204.69%