Australia markets close in 5 hours 1 minute

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
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C000850002022-06-24 3:32PM EDT85.00100.5595.5597.200.00-1178.13%
CRM220819C000900002022-05-31 12:19PM EDT90.0073.9890.8092.250.00-1184.57%
CRM220819C001000002022-06-01 9:49AM EDT100.0083.8081.2582.300.00--682.23%
CRM220819C001050002022-06-06 2:53PM EDT105.0079.3875.9077.350.00--371.53%
CRM220819C001100002022-06-06 2:53PM EDT110.0074.5071.0572.400.00--369.19%
CRM220819C001150002022-05-09 2:14PM EDT115.0052.0073.6076.500.00-13143.36%
CRM220819C001200002022-06-27 9:49AM EDT120.0062.2561.4062.70-3.55-5.40%1465.31%
CRM220819C001250002022-05-25 2:43PM EDT125.0039.4561.3062.400.00-17104.18%
CRM220819C001300002022-06-21 3:55PM EDT130.0039.2051.6053.050.00-1358.47%
CRM220819C001350002022-06-24 3:11PM EDT135.0051.3547.3048.300.00-4858.33%
CRM220819C001400002022-06-27 12:24PM EDT140.0043.5642.5043.65+10.77+32.85%13255.20%
CRM220819C001450002022-06-24 1:12PM EDT145.0040.9338.1039.050.00-13253.39%
CRM220819C001500002022-06-24 11:57AM EDT150.0036.3533.6534.600.00-21,47551.16%
CRM220819C001550002022-06-24 12:13PM EDT155.0032.8029.6030.350.00-37851.97%
CRM220819C001600002022-06-27 2:29PM EDT160.0025.8525.4026.15-3.33-11.41%861849.33%
CRM220819C001650002022-06-27 2:37PM EDT165.0022.0021.6022.30-3.50-13.73%510,37847.53%
CRM220819C001700002022-06-27 3:41PM EDT170.0018.2018.1018.70-3.55-16.32%4043245.84%
CRM220819C001750002022-06-27 3:41PM EDT175.0014.9015.0015.40-3.35-18.36%1984144.29%
CRM220819C001800002022-06-27 3:52PM EDT180.0012.0012.0512.45-3.30-21.57%991,27742.95%
CRM220819C001850002022-06-27 3:41PM EDT185.009.639.6010.00-2.92-23.27%1371,24142.26%
CRM220819C001900002022-06-27 3:59PM EDT190.007.607.457.80-2.26-22.92%42880141.26%
CRM220819C001950002022-06-27 3:49PM EDT195.005.705.605.95-1.93-25.29%7095840.34%
CRM220819C002000002022-06-27 3:59PM EDT200.004.264.204.45-1.74-29.00%951,29739.57%
CRM220819C002100002022-06-27 3:49PM EDT210.002.202.192.38-1.05-32.31%462,58538.53%
CRM220819C002200002022-06-27 3:55PM EDT220.001.111.071.19-0.58-34.32%1561,05737.77%
CRM220819C002300002022-06-27 3:41PM EDT230.000.550.500.57-0.24-30.38%3598437.35%
CRM220819C002400002022-06-27 12:41PM EDT240.000.250.220.30-0.15-37.50%2156537.94%
CRM220819C002500002022-06-27 12:40PM EDT250.000.120.090.15+0.03+33.33%132,12638.28%
CRM220819C002600002022-06-27 12:14PM EDT260.000.050.030.10-0.02-28.57%156040.04%
CRM220819C002700002022-06-23 11:11AM EDT270.000.020.010.080.00-6028042.38%
CRM220819C002800002022-06-10 1:29PM EDT280.000.200.000.170.00-477150.20%
CRM220819C002900002022-06-09 10:17AM EDT290.000.090.000.160.00-120053.13%
CRM220819C003000002022-06-24 10:40AM EDT300.000.010.000.150.00-29551.56%
CRM220819C003100002022-06-08 11:10AM EDT310.000.030.010.140.00-6012654.49%
CRM220819C003200002022-06-02 11:07AM EDT320.000.030.000.100.00-6022654.88%
CRM220819C003300002022-06-16 2:23PM EDT330.000.010.000.100.00-19957.42%
CRM220819C003400002022-06-01 2:21PM EDT340.000.020.000.100.00-223859.96%
CRM220819C003500002022-05-18 1:11PM EDT350.000.030.000.160.00-408065.43%
CRM220819C003600002022-06-01 10:59AM EDT360.000.040.000.090.00-605064.06%
CRM220819C003700002022-06-01 10:59AM EDT370.000.040.000.110.00-601267.58%
CRM220819C003800002022-06-16 11:44AM EDT380.000.010.000.030.00-302862.11%
CRM220819C003900002022-05-06 12:17PM EDT390.000.050.000.110.00-3671.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P000800002022-06-27 12:54PM EDT80.000.030.010.05-0.02-40.00%3016077.73%
CRM220819P000850002022-06-10 12:16PM EDT85.000.090.010.100.00-302776.95%
CRM220819P000900002022-06-24 9:46AM EDT90.000.080.040.090.00-45872.66%
CRM220819P000950002022-06-21 3:56PM EDT95.000.200.080.120.00-20824271.09%
CRM220819P001000002022-06-27 1:51PM EDT100.000.090.050.16-0.03-25.00%1010366.31%
CRM220819P001050002022-06-13 11:09AM EDT105.000.670.070.220.00-13763.97%
CRM220819P001100002022-06-17 2:47PM EDT110.000.780.160.270.00-214362.40%
CRM220819P001150002022-06-24 3:50PM EDT115.000.300.290.350.00-1026861.13%
CRM220819P001200002022-06-27 1:51PM EDT120.000.360.320.46-0.01-2.70%1035558.01%
CRM220819P001250002022-06-27 10:20AM EDT125.000.530.530.620.00-11,59056.93%
CRM220819P001300002022-06-27 3:53PM EDT130.000.780.650.80-0.54-40.91%881554.35%
CRM220819P001350002022-06-27 3:37PM EDT135.001.040.941.05+0.15+16.85%11766652.83%
CRM220819P001400002022-06-27 3:39PM EDT140.001.401.291.40+0.22+18.64%7777551.29%
CRM220819P001450002022-06-27 3:50PM EDT145.001.851.751.84+0.31+20.13%1691,17150.12%
CRM220819P001500002022-06-27 3:59PM EDT150.002.362.282.41+0.43+22.28%1312,31248.50%
CRM220819P001550002022-06-27 3:56PM EDT155.003.103.003.15+0.53+20.62%26373547.02%
CRM220819P001600002022-06-27 3:57PM EDT160.004.003.854.05+0.67+20.12%1371,22145.45%
CRM220819P001650002022-06-27 3:59PM EDT165.005.105.005.20+0.80+18.60%681,34344.05%
CRM220819P001700002022-06-27 3:59PM EDT170.006.556.456.65+1.11+20.40%4031,15342.85%
CRM220819P001750002022-06-27 3:59PM EDT175.008.308.158.45+1.35+19.42%38393341.87%
CRM220819P001800002022-06-27 3:58PM EDT180.0010.4410.2010.55+1.64+18.64%15896640.80%
CRM220819P001850002022-06-27 3:58PM EDT185.0012.9312.6513.00+2.03+18.62%6796239.76%
CRM220819P001900002022-06-27 3:10PM EDT190.0015.7015.4015.90+2.30+17.16%9248839.08%
CRM220819P001950002022-06-27 3:04PM EDT195.0019.0018.6018.95+1.50+8.57%1048837.63%
CRM220819P002000002022-06-27 1:19PM EDT200.0021.8522.1522.70+1.85+9.25%383437.68%
CRM220819P002100002022-06-27 2:18PM EDT210.0030.2030.1530.80+2.58+9.34%145537.01%
CRM220819P002200002022-06-24 12:16PM EDT220.0036.5038.9539.900.00-223137.96%
CRM220819P002300002022-06-24 1:05PM EDT230.0046.1548.3549.550.00-14140.77%
CRM220819P002400002022-06-23 9:44AM EDT240.0071.8058.2559.350.00-1343.75%
CRM220819P002500002022-06-22 9:41AM EDT250.0084.8568.2569.950.00-1155.54%
CRM220819P002600002022-06-27 1:55PM EDT260.0078.6578.2079.90-6.39-7.51%5060.01%
CRM220819P002700002022-05-09 2:10PM EDT270.00106.5980.6081.600.00-400.00%
CRM220819P002800002022-06-23 11:16AM EDT280.00108.0598.2599.950.00-1057.03%
CRM220819P002900002022-02-14 4:17PM EDT290.0085.2083.8586.350.00-6290.00%
CRM220819P003000002022-04-13 9:54AM EDT300.00108.00131.15135.050.00-30153.83%
CRM220819P003100002022-04-07 10:00AM EDT310.00109.45139.65141.500.00-60147.86%
CRM220819P003200002022-02-03 1:05PM EDT320.00109.05116.50119.100.00--50.00%
CRM220819P003300002022-02-01 3:51PM EDT330.00101.25124.30126.750.00-8170.00%
CRM220819P003400002022-03-14 12:03AM EDT340.00137.780.000.000.00--00.00%