Australia markets close in 4 hours 54 minutes

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220916C000950002022-04-26 3:12PM EDT95.0077.9768.1570.600.00--00.00%
CRM220916C001000002022-06-21 1:13PM EDT100.0068.6281.4082.900.00-53074.07%
CRM220916C001150002022-06-02 1:02PM EDT115.0073.0667.1068.350.00--165.99%
CRM220916C001200002022-06-13 2:24PM EDT120.0050.4262.4563.500.00-11663.35%
CRM220916C001250002022-06-17 2:03PM EDT125.0044.2057.6558.900.00-1560.86%
CRM220916C001300002022-06-16 9:41AM EDT130.0040.2553.2054.300.00-1859.31%
CRM220916C001350002022-05-31 10:21AM EDT135.0033.7547.9550.050.00-5855.81%
CRM220916C001400002022-06-24 2:24PM EDT140.0047.5544.3545.250.00-22455.30%
CRM220916C001450002022-06-27 10:03AM EDT145.0042.5040.1040.95-0.47-1.09%164253.64%
CRM220916C001500002022-06-24 10:19AM EDT150.0037.0435.9036.650.00-42351.56%
CRM220916C001550002022-06-27 3:55PM EDT155.0031.9532.0532.65-0.98-2.98%18650.33%
CRM220916C001600002022-06-23 3:23PM EDT160.0022.5328.3028.800.00-613149.84%
CRM220916C001650002022-06-27 10:16AM EDT165.0025.3524.4025.25-3.07-10.80%227848.60%
CRM220916C001700002022-06-27 2:25PM EDT170.0021.7021.2521.80-3.17-12.75%352147.03%
CRM220916C001750002022-06-27 9:42AM EDT175.0019.2018.3518.80-1.65-7.91%41,33046.20%
CRM220916C001800002022-06-27 3:58PM EDT180.0015.5515.5015.85-3.46-18.20%5397944.81%
CRM220916C001850002022-06-27 3:58PM EDT185.0013.0012.9513.35-2.42-15.69%18973144.01%
CRM220916C001900002022-06-27 1:02PM EDT190.0011.1010.7511.10-1.90-14.62%791,15843.21%
CRM220916C001950002022-06-27 3:17PM EDT195.008.858.809.15-1.81-16.98%231,01542.54%
CRM220916C002000002022-06-27 1:43PM EDT200.007.107.107.40-2.05-22.40%481,30941.74%
CRM220916C002100002022-06-27 3:35PM EDT210.004.554.504.70-1.50-24.79%3092,04040.48%
CRM220916C002200002022-06-27 3:55PM EDT220.002.752.742.99-0.92-25.07%321,56740.08%
CRM220916C002300002022-06-27 12:02PM EDT230.001.781.621.78-0.48-21.24%252639.34%
CRM220916C002400002022-06-27 12:24PM EDT240.001.030.951.04-0.40-27.97%811,25838.88%
CRM220916C002500002022-06-27 12:59PM EDT250.000.610.540.68-0.24-28.24%82,44339.53%
CRM220916C002600002022-06-24 3:48PM EDT260.000.480.270.440.00-81,55140.06%
CRM220916C002700002022-06-24 11:21AM EDT270.000.200.150.300.00-575240.87%
CRM220916C002800002022-06-27 10:05AM EDT280.000.190.090.27+0.03+18.75%154143.26%
CRM220916C002900002022-06-22 1:12PM EDT290.000.070.020.230.00-176545.12%
CRM220916C003000002022-06-27 1:38PM EDT300.000.050.050.15-0.04-44.44%13,65445.22%
CRM220916C003100002022-06-24 10:52AM EDT310.000.050.020.090.00-163044.92%
CRM220916C003200002022-06-21 11:49AM EDT320.000.030.010.050.00-6033544.34%
CRM220916C003300002022-06-27 11:41AM EDT330.000.030.010.07-0.16-84.21%6020448.05%
CRM220916C003400002022-06-21 11:08AM EDT340.000.040.000.170.00-606251.17%
CRM220916C003500002022-06-24 1:03PM EDT350.000.050.000.160.00-123852.93%
CRM220916C003600002022-06-21 11:50AM EDT360.000.030.010.170.00-6037055.47%
CRM220916C003700002022-06-23 2:23PM EDT370.000.050.000.150.00-9036756.25%
CRM220916C003800002022-03-29 2:50PM EDT380.000.370.000.180.00-11859.18%
CRM220916C003900002022-06-14 3:21PM EDT390.000.010.000.160.00-18860.25%
CRM220916C004000002022-04-22 11:15AM EDT400.000.010.000.140.00-118261.13%
CRM220916C004100002022-03-21 11:42AM EDT410.000.170.000.140.00-1762.89%
CRM220916C004200002022-04-28 3:36PM EDT420.000.020.000.120.00-506263.48%
CRM220916C004300002022-04-20 3:41PM EDT430.000.030.000.130.00-501365.43%
CRM220916C004400002022-06-21 9:30AM EDT440.000.400.000.160.00-52068.36%
CRM220916C004500002022-06-21 9:30AM EDT450.000.350.000.160.00-51769.92%
CRM220916C004600002022-06-02 9:51AM EDT460.000.010.000.160.00-1210571.29%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220916P000800002022-06-23 10:54AM EDT80.000.280.050.270.00-54375.78%
CRM220916P000850002022-06-01 9:44AM EDT85.000.350.070.280.00--171.48%
CRM220916P000900002022-06-01 9:35AM EDT90.000.640.110.310.00-113168.16%
CRM220916P000950002022-06-23 3:25PM EDT95.000.490.180.380.00-1013366.11%
CRM220916P001000002022-06-24 9:30AM EDT100.000.580.370.470.00-29265.43%
CRM220916P001050002022-06-22 3:54PM EDT105.000.870.410.580.00-1216462.40%
CRM220916P001100002022-06-24 3:58PM EDT110.000.660.570.720.00-1454560.60%
CRM220916P001150002022-06-27 3:46PM EDT115.000.780.800.90-0.62-44.29%1220559.06%
CRM220916P001200002022-06-24 3:40PM EDT120.001.041.021.170.00-440757.42%
CRM220916P001250002022-06-24 10:11AM EDT125.001.461.371.44-0.05-3.31%163555.88%
CRM220916P001300002022-06-24 3:58PM EDT130.001.761.721.81+0.17+10.69%139654.21%
CRM220916P001350002022-06-27 3:19PM EDT135.002.212.142.28+0.17+8.33%568552.62%
CRM220916P001400002022-06-27 3:55PM EDT140.002.822.662.85+0.28+11.02%101,42051.10%
CRM220916P001450002022-06-27 1:53PM EDT145.003.453.303.50+0.10+2.99%646150.06%
CRM220916P001500002022-06-24 11:22AM EDT150.004.204.204.350.00-191,07448.82%
CRM220916P001550002022-06-27 3:15PM EDT155.005.155.005.30+0.12+2.39%32,02747.36%
CRM220916P001600002022-06-27 3:44PM EDT160.006.356.256.55+0.75+13.39%51,24746.41%
CRM220916P001650002022-06-27 1:32PM EDT165.007.657.557.85+0.35+4.79%51,99044.92%
CRM220916P001700002022-06-27 3:28PM EDT170.009.459.259.55+0.90+10.53%801,27944.05%
CRM220916P001750002022-06-27 3:44PM EDT175.0011.2011.0511.40+1.00+9.80%291,27342.90%
CRM220916P001800002022-06-27 3:56PM EDT180.0013.5513.2013.40+1.45+11.98%321,93141.44%
CRM220916P001850002022-06-27 2:49PM EDT185.0016.0515.6515.85+2.15+15.47%412,23540.53%
CRM220916P001900002022-06-27 2:34PM EDT190.0018.4518.4518.80+0.80+4.53%12076740.28%
CRM220916P001950002022-06-27 3:23PM EDT195.0021.7021.4021.85+2.05+10.43%152,14839.53%
CRM220916P002000002022-06-27 10:47AM EDT200.0024.5924.6025.25+1.09+4.64%101,54039.06%
CRM220916P002100002022-06-27 3:47PM EDT210.0032.3532.1032.70+2.45+8.19%112,81337.90%
CRM220916P002200002022-06-24 3:09PM EDT220.0037.5740.4041.100.00-51,82937.38%
CRM220916P002300002022-06-24 11:41AM EDT230.0047.8049.2050.250.00-11,34738.03%
CRM220916P002400002022-06-24 3:55PM EDT240.0054.6858.6059.800.00-157739.49%
CRM220916P002500002022-06-22 2:03PM EDT250.0080.5068.3569.600.00-620341.93%
CRM220916P002600002022-06-24 11:03AM EDT260.0076.6078.2079.850.00-127848.12%
CRM220916P002700002022-06-02 12:52PM EDT270.0084.4888.2589.850.00-115451.88%
CRM220916P002800002022-05-12 11:50AM EDT280.00116.00100.40102.100.00-3066.04%
CRM220916P002900002022-04-21 3:08PM EDT290.00112.13129.65131.650.00-371144.52%
CRM220916P003000002022-06-27 9:34AM EDT300.00116.75118.20119.50-17.65-13.13%1058.08%
CRM220916P003100002022-03-07 11:11AM EDT310.00111.07107.10111.350.00-33970.00%
CRM220916P003200002022-02-03 12:29PM EDT320.00107.64116.65119.050.00-6240.00%
CRM220916P003300002022-03-01 10:49AM EDT330.00120.50113.30115.200.00-1180.00%
CRM220916P003400002022-03-16 11:19AM EDT340.00136.05149.10151.700.00-1100.00%
CRM220916P003500002022-01-21 4:26PM EDT350.00131.27151.15155.500.00-1270.00%
CRM220916P003600002022-01-24 12:28PM EDT360.00150.25162.10165.500.00-2400.00%
CRM220916P003700002021-11-15 3:36PM EDT370.0077.45111.80114.300.00--60.00%
CRM220916P003800002021-11-15 3:36PM EDT380.0085.55120.65123.850.00-220.00%
CRM220916P003900002021-12-02 2:30PM EDT390.00133.05136.15137.450.00--60.00%
CRM220916P004000002021-11-15 2:19PM EDT400.00101.40139.25142.600.00-2210.00%
CRM220916P004100002021-11-15 2:23PM EDT410.00110.50149.40152.650.00--320.00%
CRM220916P004400002022-03-02 10:36AM EDT440.00231.59227.30230.800.00-200.00%