Australia markets close in 2 hours 54 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.22-4.81 (-1.88%)
At close: 04:00PM EDT
251.42 +0.20 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719C002800002024-07-17 2:37PM EDT2024-07-190.030.010.10-0.02-40.00%152,22465.23%
CRM240726C002800002024-07-17 2:37PM EDT2024-07-260.200.140.30-0.10-33.33%673240.38%
CRM240802C002800002024-07-17 12:32PM EDT2024-08-020.380.330.52-0.39-50.65%16582533.94%
CRM240809C002800002024-07-17 1:52PM EDT2024-08-090.680.560.68-0.15-18.07%2217930.10%
CRM240816C002800002024-07-17 3:59PM EDT2024-08-160.940.900.98-0.43-31.39%1,0653,15028.89%
CRM240823C002800002024-07-17 12:25PM EDT2024-08-231.301.071.71-0.80-38.10%4852030.51%
CRM240830C002800002024-07-17 12:35PM EDT2024-08-303.042.894.05-1.30-29.95%43238.04%
CRM240920C002800002024-07-17 3:45PM EDT2024-09-205.054.855.40-1.27-20.09%542,05835.38%
CRM241018C002800002024-07-17 3:56PM EDT2024-10-186.806.307.25-1.21-15.11%3678833.95%
CRM241115C002800002024-07-17 3:49PM EDT2024-11-159.008.809.35-1.15-11.33%1550233.89%
CRM241220C002800002024-07-17 2:26PM EDT2024-12-2013.1111.5013.45-0.97-6.89%1158936.60%
CRM250117C002800002024-07-17 3:16PM EDT2025-01-1714.1913.5014.90-1.71-10.75%112,15235.85%
CRM250221C002800002024-07-15 10:17AM EDT2025-02-2118.0015.6016.150.00-31534.53%
CRM250321C002800002024-07-17 12:29PM EDT2025-03-2118.1017.8019.45-2.50-12.14%1224136.64%
CRM250620C002800002024-07-17 1:43PM EDT2025-06-2024.5023.8524.55-1.40-5.41%585536.68%
CRM260116C002800002024-07-17 3:14PM EDT2026-01-1635.6535.1537.05-2.15-5.69%61,37039.01%
CRM260618C002800002024-07-12 3:27PM EDT2026-06-1842.0041.8043.35-2.65-5.94%13,03339.02%
CRM261218C002800002024-07-09 11:22AM EDT2026-12-1851.1247.5550.950.00-24739.65%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719P002800002024-07-17 2:36PM EDT2024-07-1927.7526.5030.80+3.40+13.96%150215138.38%
CRM240726P002800002024-07-11 3:59PM EDT2024-07-2628.6026.7530.700.00-1664.18%
CRM240809P002800002024-07-15 11:58AM EDT2024-08-0924.1927.1530.800.00-1940.82%
CRM240816P002800002024-07-17 11:33AM EDT2024-08-1628.2028.4530.50+3.27+13.12%116233.96%
CRM240920P002800002024-07-17 3:37PM EDT2024-09-2030.7031.2031.95+2.65+9.45%1345228.45%
CRM241018P002800002024-07-17 3:11PM EDT2024-10-1832.1031.9533.20+2.10+7.00%824127.14%
CRM241115P002800002024-07-16 12:23PM EDT2024-11-1530.8832.1534.400.00-19526.42%
CRM241220P002800002024-07-17 3:45PM EDT2024-12-2036.2035.7537.15+1.99+5.82%215028.19%
CRM250117P002800002024-07-15 3:44PM EDT2025-01-1735.9936.2537.450.00-21,80426.43%
CRM250221P002800002024-07-16 11:00AM EDT2025-02-2135.5937.1038.000.00---25.02%
CRM250321P002800002024-07-16 10:26AM EDT2025-03-2137.9537.4040.450.00-210026.81%
CRM250620P002800002024-07-17 1:55PM EDT2025-06-2042.2041.1543.90+0.65+1.56%242926.71%
CRM260116P002800002024-07-12 2:05PM EDT2026-01-1646.9547.3550.400.00-1030826.42%
CRM260618P002800002024-05-21 9:46AM EDT2026-06-1840.2555.8057.300.00--128.38%
CRM261218P002800002024-05-31 10:58AM EDT2026-12-1873.4251.1555.750.00-16824.28%