Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.92+12.87 (+7.44%)
At close: 04:00PM EDT
186.50 +0.58 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001300002022-06-01 10:12AM EDT130.0051.9055.3056.800.00--1127.73%
CRM220701C001400002022-06-23 11:03AM EDT140.0031.7845.3546.900.00-32111.52%
CRM220701C001450002022-06-23 2:40PM EDT145.0027.9040.5041.950.00-43106.64%
CRM220701C001500002022-06-21 1:53PM EDT150.0018.4335.5036.600.00-32681.64%
CRM220701C001550002022-06-24 10:12AM EDT155.0027.0130.7531.55+8.46+45.61%106177.93%
CRM220701C001600002022-06-21 12:09PM EDT160.0021.6725.8026.55+12.07+125.73%110467.68%
CRM220701C001625002022-06-23 3:28PM EDT162.5011.5523.3024.150.00-102464.16%
CRM220701C001650002022-06-24 12:48PM EDT165.0018.8520.9521.60+8.94+90.21%4258560.16%
CRM220701C001675002022-06-24 3:09PM EDT167.5017.9518.5519.15+9.98+125.22%4319256.54%
CRM220701C001700002022-06-24 3:52PM EDT170.0016.8116.2016.85+10.71+175.57%16430354.88%
CRM220701C001725002022-06-24 3:52PM EDT172.5014.1413.9014.50+9.69+217.75%11824651.95%
CRM220701C001750002022-06-24 3:59PM EDT175.0011.9511.7512.30+8.55+251.47%29078950.59%
CRM220701C001775002022-06-24 3:52PM EDT177.5010.009.6510.00+7.68+331.03%13948849.71%
CRM220701C001800002022-06-24 3:53PM EDT180.007.757.758.15+6.18+393.63%5231,21049.12%
CRM220701C001825002022-06-24 3:59PM EDT182.506.156.006.40+5.04+454.05%38220947.60%
CRM220701C001850002022-06-24 3:56PM EDT185.004.704.504.85+3.98+552.78%1,60733746.12%
CRM220701C001875002022-06-24 3:58PM EDT187.503.403.353.60+2.95+655.56%65333145.50%
CRM220701C001900002022-06-24 3:59PM EDT190.002.442.312.56+2.13+687.10%94285944.68%
CRM220701C001925002022-06-24 3:59PM EDT192.501.661.571.76+1.48+822.22%28610044.09%
CRM220701C001950002022-06-24 3:57PM EDT195.001.091.031.18+0.96+738.46%57285743.85%
CRM220701C001975002022-06-24 3:59PM EDT197.500.710.660.78+0.64+914.29%2241043.90%
CRM220701C002000002022-06-24 3:59PM EDT200.000.460.430.53+0.39+557.14%18775444.68%
CRM220701C002025002022-06-24 3:56PM EDT202.500.300.270.33+0.26+650.00%36544.63%
CRM220701C002050002022-06-24 3:56PM EDT205.000.180.170.19+0.14+350.00%4911744.14%
CRM220701C002100002022-06-24 3:30PM EDT210.000.060.070.10+0.04+200.00%3327447.27%
CRM220701C002150002022-06-24 3:33PM EDT215.000.020.010.11-0.13-86.67%73050.98%
CRM220701C002200002022-06-24 3:17PM EDT220.000.010.000.05-0.04-80.00%22451.95%
CRM220701C002250002022-06-03 3:25PM EDT225.000.320.000.110.00-2963.67%
CRM220701C002300002022-06-09 9:52AM EDT230.000.140.000.120.00-52470.70%
CRM220701C002350002022-06-07 3:56PM EDT235.000.120.000.110.00--176.17%
CRM220701C002500002022-06-01 9:56AM EDT250.000.210.000.120.00-1294.14%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P000800002022-06-10 11:54AM EDT80.000.070.000.020.00-21215.63%
CRM220701P000850002022-06-10 11:54AM EDT85.000.090.000.150.00--2242.97%
CRM220701P000900002022-06-13 10:12AM EDT90.000.090.000.150.00-12226.56%
CRM220701P000950002022-06-14 1:24PM EDT95.000.050.000.150.00-527210.94%
CRM220701P001000002022-06-16 12:14PM EDT100.000.020.000.150.00-130196.09%
CRM220701P001050002022-06-22 1:57PM EDT105.000.010.000.090.00-163171.88%
CRM220701P001100002022-06-17 3:35PM EDT110.000.080.000.090.00-30290158.59%
CRM220701P001150002022-06-16 2:17PM EDT115.000.130.000.150.00-13155.08%
CRM220701P001200002022-06-24 2:22PM EDT120.000.010.000.01-0.04-80.00%100115109.38%
CRM220701P001250002022-06-22 9:52AM EDT125.000.080.000.020.00-194267106.25%
CRM220701P001300002022-06-24 10:57AM EDT130.000.020.000.05-0.03-60.00%543104.69%
CRM220701P001350002022-06-24 2:58PM EDT135.000.020.020.08-0.03-60.00%467102.34%
CRM220701P001400002022-06-24 12:21PM EDT140.000.040.020.04-0.05-55.56%2716686.72%
CRM220701P001450002022-06-24 3:52PM EDT145.000.040.010.05-0.12-75.00%1985976.56%
CRM220701P001500002022-06-24 3:27PM EDT150.000.060.040.06-0.21-77.78%1701,41171.48%
CRM220701P001525002022-06-24 10:53AM EDT152.500.130.050.08-0.21-61.76%364869.14%
CRM220701P001550002022-06-24 3:21PM EDT155.000.090.040.17-0.38-80.85%4246468.56%
CRM220701P001575002022-06-24 2:36PM EDT157.500.100.080.18-0.52-83.87%2257265.43%
CRM220701P001600002022-06-24 3:48PM EDT160.000.150.110.21-0.73-82.95%6701,34362.31%
CRM220701P001625002022-06-24 2:55PM EDT162.500.220.150.27-1.18-84.29%4958059.67%
CRM220701P001650002022-06-24 3:58PM EDT165.000.240.230.30-1.43-85.63%17142256.54%
CRM220701P001675002022-06-24 3:54PM EDT167.500.330.320.40-1.94-85.46%9517954.30%
CRM220701P001700002022-06-24 3:59PM EDT170.000.500.470.53-2.58-83.77%41743852.20%
CRM220701P001725002022-06-24 3:54PM EDT172.500.650.650.74-3.55-84.52%1077550.20%
CRM220701P001750002022-06-24 3:59PM EDT175.000.970.931.04-4.53-82.36%31515549.49%
CRM220701P001775002022-06-24 3:59PM EDT177.501.371.321.46-6.08-81.61%178848.02%
CRM220701P001800002022-06-24 3:58PM EDT180.001.991.862.01-7.38-78.76%1,33825746.41%
CRM220701P001825002022-06-24 3:59PM EDT182.502.672.602.81-10.71-80.04%254445.70%
CRM220701P001850002022-06-24 3:59PM EDT185.003.603.603.85-12.92-78.21%2998645.28%
CRM220701P001875002022-06-24 3:51PM EDT187.504.904.705.15-23.00-82.44%56645.19%
CRM220701P001900002022-06-24 3:29PM EDT190.006.726.256.60-11.49-63.10%8715244.24%
CRM220701P001950002022-06-24 3:55PM EDT195.009.809.8510.40-16.20-62.31%231245.87%
CRM220701P002000002022-06-24 2:40PM EDT200.0015.6014.1014.95-12.71-44.90%118151.61%
CRM220701P002050002022-06-22 12:53PM EDT205.0035.6418.6519.850.00-1060.94%
CRM220701P002100002022-06-24 3:56PM EDT210.0023.7823.7024.70-25.46-51.71%1067.58%
CRM220701P002150002022-06-14 12:34PM EDT215.0051.7028.5530.050.00-1062.50%
CRM220701P002350002022-05-31 9:43AM EDT235.0072.8148.4050.500.00-10100.68%
CRM220701P002400002022-05-25 10:41AM EDT240.0079.2156.1557.550.00--0170.80%
CRM220701P002450002022-05-23 12:45PM EDT245.0084.8276.8578.050.00-20381.57%
CRM220701P002650002022-06-14 12:00PM EDT265.00100.6078.4580.050.00--0125.20%