Australia markets close in 6 hours

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.31-4.61 (-2.48%)
At close: 04:00PM EDT
181.60 +0.29 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220715C000800002022-06-02 1:54PM EDT80.00103.10100.45101.85-5.00-4.63%14192.58%
CRM220715C001000002022-06-13 11:27AM EDT100.0068.6879.9581.800.00--1142.48%
CRM220715C001050002022-05-31 3:52PM EDT105.0059.2475.6576.850.00--2134.38%
CRM220715C001100002022-05-31 3:52PM EDT110.0054.4670.6071.850.00--2124.32%
CRM220715C001200002022-06-24 10:08AM EDT120.0061.8960.8561.950.00-1280.08%
CRM220715C001250002022-06-16 11:13AM EDT125.0037.4855.7056.900.00-101198.19%
CRM220715C001300002022-06-01 3:51PM EDT130.0048.1050.9551.950.00-11670.12%
CRM220715C001350002022-06-15 3:51PM EDT135.0034.6046.0547.000.00-1467.38%
CRM220715C001400002022-06-08 1:06PM EDT140.0049.5041.0042.050.00-12660.16%
CRM220715C001450002022-06-21 2:52PM EDT145.0024.0136.3537.150.00-62660.64%
CRM220715C001500002022-06-27 12:41PM EDT150.0032.0431.4032.30-1.26-3.78%126855.37%
CRM220715C001525002022-06-21 11:09AM EDT152.5018.8529.2029.900.00--2855.42%
CRM220715C001550002022-06-27 11:46AM EDT155.0029.3426.7527.60-2.38-7.50%617753.42%
CRM220715C001575002022-06-22 12:03PM EDT157.5014.5524.4025.200.00--151.12%
CRM220715C001600002022-06-27 12:41PM EDT160.0022.7122.2022.85-4.36-16.11%83,82153.69%
CRM220715C001625002022-06-23 10:53AM EDT162.5012.6020.0520.700.00--1552.73%
CRM220715C001650002022-06-27 2:49PM EDT165.0018.5517.9518.50-3.42-15.57%32,32050.71%
CRM220715C001675002022-06-27 3:41PM EDT167.5016.0015.8516.35-3.35-17.31%86848.66%
CRM220715C001700002022-06-27 3:49PM EDT170.0014.1013.9514.45-3.36-19.24%222,31348.05%
CRM220715C001725002022-06-24 3:11PM EDT172.5014.3012.0512.50-1.13-7.32%117146.35%
CRM220715C001750002022-06-27 3:12PM EDT175.0010.4510.3510.80-3.70-26.15%811,41345.70%
CRM220715C001775002022-06-27 3:53PM EDT177.508.408.759.15-3.25-27.90%97644.58%
CRM220715C001800002022-06-27 3:45PM EDT180.007.707.257.70-2.91-27.43%3522,37343.91%
CRM220715C001825002022-06-27 1:53PM EDT182.506.196.006.30-2.96-32.35%5529042.70%
CRM220715C001850002022-06-27 3:49PM EDT185.004.954.905.20-2.80-36.13%2161,49942.47%
CRM220715C001875002022-06-27 3:58PM EDT187.504.003.904.20-2.28-36.31%198141.98%
CRM220715C001900002022-06-27 3:53PM EDT190.002.953.053.35-2.30-43.81%3617,36241.57%
CRM220715C001950002022-06-27 3:34PM EDT195.001.911.821.99-1.12-36.96%1401,27140.43%
CRM220715C002000002022-06-27 3:49PM EDT200.001.061.031.15-0.94-47.00%1,0823,77240.00%
CRM220715C002050002022-06-27 3:50PM EDT205.000.560.570.65-0.57-50.44%9812039.97%
CRM220715C002100002022-06-27 3:30PM EDT210.000.320.300.37-0.33-50.77%921,88140.33%
CRM220715C002150002022-06-27 2:00PM EDT215.000.200.160.25-0.16-44.44%101842.14%
CRM220715C002200002022-06-27 10:11AM EDT220.000.180.090.200.00-11,24444.97%
CRM220715C002250002022-06-24 3:51PM EDT225.000.100.030.150.00-101147.07%
CRM220715C002300002022-06-27 12:40PM EDT230.000.050.040.06-0.01-16.67%41,08945.12%
CRM220715C002350002022-06-27 12:14PM EDT235.000.040.020.07-0.01-20.00%1649.61%
CRM220715C002400002022-06-27 12:52PM EDT240.000.040.010.06+0.01+33.33%361351.95%
CRM220715C002500002022-06-23 1:10PM EDT250.000.020.000.050.00-178353.13%
CRM220715C002600002022-06-23 12:57PM EDT260.000.020.010.040.00-144758.98%
CRM220715C002700002022-06-22 2:53PM EDT270.000.020.000.030.00-121361.33%
CRM220715C002800002022-06-27 11:19AM EDT280.000.020.010.03+0.01+100.00%11,99967.97%
CRM220715C002900002022-06-08 3:05PM EDT290.000.020.000.030.00-41,04971.09%
CRM220715C003000002022-06-22 12:14PM EDT300.000.010.000.050.00-120978.91%
CRM220715C003100002022-06-06 3:53PM EDT310.000.020.000.030.00-1030579.69%
CRM220715C003200002022-06-27 11:11AM EDT320.000.010.010.030.00-18686.33%
CRM220715C003300002022-06-07 9:38AM EDT330.000.020.000.030.00-405388.28%
CRM220715C003400002022-04-27 9:38AM EDT340.000.050.000.110.00-160162103.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220715P000800002022-06-27 10:48AM EDT80.000.060.000.01+0.05+500.00%145112.50%
CRM220715P000850002022-06-17 9:54AM EDT85.000.030.000.030.00-2042115.63%
CRM220715P000900002022-06-24 9:30AM EDT90.000.020.000.030.00-349107.81%
CRM220715P000950002022-06-22 3:25PM EDT95.000.050.000.030.00-25799.61%
CRM220715P001000002022-06-23 1:58PM EDT100.000.040.000.030.00-10634292.19%
CRM220715P001050002022-06-24 11:30AM EDT105.000.040.000.030.00-16485.16%
CRM220715P001100002022-06-27 11:20AM EDT110.000.040.000.03-0.01-20.00%10016578.13%
CRM220715P001150002022-06-27 12:04PM EDT115.000.040.020.04-0.15-78.95%327977.34%
CRM220715P001200002022-06-27 10:10AM EDT120.000.050.040.05-0.03-37.50%2085473.83%
CRM220715P001250002022-06-27 10:48AM EDT125.000.100.050.070.00-134269.34%
CRM220715P001300002022-06-27 3:07PM EDT130.000.100.080.10-0.05-33.33%1243666.02%
CRM220715P001350002022-06-27 2:27PM EDT135.000.150.100.18-0.04-21.05%784663.09%
CRM220715P001400002022-06-27 2:54PM EDT140.000.200.180.25-0.02-9.09%1382860.16%
CRM220715P001450002022-06-27 2:15PM EDT145.000.320.280.36-0.01-3.03%3586357.03%
CRM220715P001500002022-06-27 3:53PM EDT150.000.490.460.52+0.06+13.95%432,71954.25%
CRM220715P001525002022-06-24 10:41AM EDT152.500.680.560.640.00-188752.73%
CRM220715P001550002022-06-27 3:32PM EDT155.000.750.690.78+0.15+25.00%2682651.27%
CRM220715P001575002022-06-27 3:39PM EDT157.500.960.870.97+0.21+28.00%68350.10%
CRM220715P001600002022-06-27 3:53PM EDT160.001.181.081.19+0.27+29.67%6095,42449.49%
CRM220715P001625002022-06-27 2:07PM EDT162.501.451.371.48+0.30+26.09%197948.39%
CRM220715P001650002022-06-27 2:39PM EDT165.001.701.681.84+0.33+24.09%698,03447.39%
CRM220715P001675002022-06-27 3:51PM EDT167.502.202.092.28+0.42+23.60%3837246.42%
CRM220715P001700002022-06-27 3:49PM EDT170.002.752.592.81+0.65+30.95%1162,37445.48%
CRM220715P001725002022-06-27 3:31PM EDT172.503.333.203.45+0.75+29.07%11717944.63%
CRM220715P001750002022-06-27 3:51PM EDT175.004.253.904.25+1.30+44.07%551,56344.08%
CRM220715P001775002022-06-27 1:17PM EDT177.504.784.805.10+1.08+29.19%787043.03%
CRM220715P001800002022-06-27 3:59PM EDT180.005.955.806.20+1.40+30.77%5361,94042.73%
CRM220715P001825002022-06-27 2:32PM EDT182.507.056.957.35+1.60+29.36%2633941.83%
CRM220715P001850002022-06-27 2:32PM EDT185.008.408.258.70+1.95+30.23%13290141.27%
CRM220715P001875002022-06-27 3:00PM EDT187.509.819.8010.20+2.06+26.58%101940.74%
CRM220715P001900002022-06-27 2:33PM EDT190.0011.6011.4011.85+2.73+30.78%246,32240.26%
CRM220715P001950002022-06-27 11:21AM EDT195.0014.0015.2015.65+1.51+12.09%1074240.19%
CRM220715P002000002022-06-27 11:55AM EDT200.0018.2819.3019.90+2.64+16.88%31,39540.66%
CRM220715P002050002022-06-24 3:44PM EDT205.0020.4323.8024.550.00-4542.97%
CRM220715P002100002022-06-27 3:30PM EDT210.0028.9428.5029.60-3.57-10.98%111349.61%
CRM220715P002200002022-06-24 1:31PM EDT220.0036.4738.3039.450.00-25158.20%
CRM220715P002300002022-06-21 9:30AM EDT230.0064.2648.2550.500.00-18166.60%
CRM220715P002350002022-06-22 10:14AM EDT235.0067.2553.2554.950.00--064.55%
CRM220715P002400002022-06-16 12:13PM EDT240.0079.2458.2559.500.00-20160.45%
CRM220715P002500002022-06-27 3:13PM EDT250.0068.7068.2569.80+4.55+7.09%7374.07%
CRM220715P002600002022-06-24 10:44AM EDT260.0077.6078.2579.800.00-5081.35%
CRM220715P002700002022-05-11 12:55PM EDT270.00105.2090.3592.200.00-30132.03%
CRM220715P002800002022-06-17 10:21AM EDT280.00117.6698.2599.600.00-1090.04%
CRM220715P002900002022-06-10 2:41PM EDT290.00110.30108.20109.650.00-6096.09%
CRM220715P003000002022-03-28 2:20PM EDT300.0087.16124.20126.650.00-10201.86%
CRM220715P003100002022-03-04 3:49PM EDT310.00108.9895.6599.400.00-110.00%
CRM220715P003200002022-02-03 10:54AM EDT320.00103.26116.15119.000.00--10.00%