Australia markets close in 4 hours 57 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021C000850002022-06-08 1:56PM EDT85.00105.5596.4598.400.00--480.86%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--30.00%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--10.00%
CRM221021C001000002022-06-24 12:10PM EDT100.0085.7882.3583.600.00-1671.58%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--150.00%
CRM221021C001100002022-05-26 9:41AM EDT110.0054.0077.4078.750.00-5693.85%
CRM221021C001200002022-05-05 3:47PM EDT120.0056.5567.4569.100.00-141582.62%
CRM221021C001250002022-05-09 12:58PM EDT125.0048.4065.0069.100.00-11992.41%
CRM221021C001300002022-06-13 2:11PM EDT130.0043.4054.5055.550.00-21956.51%
CRM221021C001350002022-06-24 9:49AM EDT135.0050.0050.2551.100.00-5154.83%
CRM221021C001400002022-06-02 9:53AM EDT140.0045.2545.8046.800.00-12652.71%
CRM221021C001450002022-06-17 12:06PM EDT145.0029.1041.8542.550.00-74651.34%
CRM221021C001500002022-06-07 12:04PM EDT150.0043.3937.9538.600.00-1250.15%
CRM221021C001550002022-06-27 11:41AM EDT155.0035.7633.8534.85+9.47+36.02%13050.09%
CRM221021C001600002022-06-22 3:49PM EDT160.0021.1230.4531.050.00-16548.33%
CRM221021C001650002022-06-23 10:25AM EDT165.0030.8127.0027.60+10.39+50.88%17247.16%
CRM221021C001700002022-06-24 3:27PM EDT170.0027.0023.8024.400.00-2117346.18%
CRM221021C001750002022-06-27 11:27AM EDT175.0022.5020.9021.35-1.07-4.54%114545.09%
CRM221021C001800002022-06-27 11:49AM EDT180.0019.2518.1018.55-1.34-6.51%1432344.14%
CRM221021C001850002022-06-27 3:21PM EDT185.0015.7015.5515.95-2.50-13.74%2015043.15%
CRM221021C001900002022-06-27 2:47PM EDT190.0013.5013.3013.60-2.15-13.74%737742.26%
CRM221021C001950002022-06-27 3:03PM EDT195.0011.2011.2011.55-2.80-20.00%1523441.59%
CRM221021C002000002022-06-27 3:35PM EDT200.009.509.459.75-1.95-17.03%1354341.01%
CRM221021C002100002022-06-27 3:47PM EDT210.006.656.556.80-1.37-17.08%3632540.01%
CRM221021C002200002022-06-27 3:50PM EDT220.004.404.354.60-1.12-20.29%55550539.13%
CRM221021C002300002022-06-27 3:46PM EDT230.002.982.883.15-0.82-21.58%2569838.88%
CRM221021C002400002022-06-27 2:42PM EDT240.001.871.871.99-0.35-15.77%2340238.01%
CRM221021C002500002022-06-27 1:58PM EDT250.001.191.161.30-0.24-16.78%4144237.79%
CRM221021C002600002022-06-27 11:09AM EDT260.000.850.730.82-0.08-8.60%123237.45%
CRM221021C002700002022-06-09 10:02AM EDT270.001.000.430.600.00-114138.23%
CRM221021C002800002022-06-01 11:52AM EDT280.000.360.260.440.00-28338.92%
CRM221021C002900002022-06-22 1:35PM EDT290.000.130.120.320.00-200239.50%
CRM221021C003000002022-06-22 2:42PM EDT300.000.120.040.240.00-200740.19%
CRM221021C003100002022-06-23 12:12PM EDT310.000.080.010.270.00-601443.02%
CRM221021C003200002022-06-27 12:48PM EDT320.000.080.010.22-0.04-33.33%530043.90%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021P000800002022-06-13 11:08AM EDT80.000.550.110.340.00-91666.36%
CRM221021P000850002022-06-27 12:23PM EDT85.000.290.190.38-0.07-19.44%32163.97%
CRM221021P000900002022-06-10 1:07PM EDT90.000.680.280.490.00-313762.35%
CRM221021P000950002022-06-21 12:21PM EDT95.000.920.420.630.00-311261.08%
CRM221021P001000002022-06-17 12:05PM EDT100.001.550.580.740.00-328459.16%
CRM221021P001050002022-06-22 1:18PM EDT105.001.370.780.940.00-54857.76%
CRM221021P001100002022-06-23 12:55PM EDT110.001.131.011.19-0.56-33.14%12,41156.35%
CRM221021P001150002022-06-24 3:27PM EDT115.001.331.311.440.00-210754.80%
CRM221021P001200002022-06-27 1:32PM EDT120.001.711.711.79-0.06-3.39%131953.63%
CRM221021P001250002022-06-24 3:27PM EDT125.002.012.092.200.00-210152.10%
CRM221021P001300002022-06-27 2:12PM EDT130.002.622.562.70+0.05+1.95%412150.70%
CRM221021P001350002022-06-27 2:43PM EDT135.003.183.153.30+0.18+6.00%22,36449.81%
CRM221021P001400002022-06-24 1:07PM EDT140.003.753.854.000.00-81,52248.52%
CRM221021P001450002022-06-27 1:26PM EDT145.004.604.654.85+0.25+5.75%711447.38%
CRM221021P001500002022-06-27 11:18AM EDT150.005.415.555.80+0.10+1.88%201,57646.12%
CRM221021P001550002022-06-27 12:23PM EDT155.006.606.707.00+0.32+5.10%1124045.22%
CRM221021P001600002022-06-27 12:02PM EDT160.007.757.958.25+0.30+4.03%141,28543.94%
CRM221021P001650002022-06-27 1:02PM EDT165.009.509.509.85+0.70+7.95%696343.18%
CRM221021P001700002022-06-27 12:08PM EDT170.0010.8011.1511.50+0.38+3.65%437742.00%
CRM221021P001750002022-06-24 2:56PM EDT175.0012.2213.1013.450.00-5852941.07%
CRM221021P001800002022-06-27 12:36PM EDT180.0015.5015.3015.65+1.21+8.47%740340.20%
CRM221021P001850002022-06-27 2:03PM EDT185.0018.1017.7018.10+1.00+5.85%1011239.39%
CRM221021P001900002022-06-27 3:50PM EDT190.0020.6520.4020.90+1.68+8.86%2732938.86%
CRM221021P001950002022-06-27 12:26PM EDT195.0023.4523.3023.90+1.75+8.06%97238.24%
CRM221021P002000002022-06-27 10:00AM EDT200.0025.9026.5527.05+1.05+4.23%37237.42%
CRM221021P002100002022-06-24 2:10PM EDT210.0032.4033.6034.150.00-167736.14%
CRM221021P002200002022-06-24 3:09PM EDT220.0038.8841.5542.350.00-13735.96%
CRM221021P002300002022-06-24 2:37PM EDT230.0047.5050.1051.000.00-126335.40%
CRM221021P002400002022-06-24 9:48AM EDT240.0060.5859.1059.950.00-16033.99%
CRM221021P002500002022-06-23 9:39AM EDT250.0082.3568.4569.800.00-1336.55%
CRM221021P002600002022-06-06 11:23AM EDT260.0075.1078.2079.950.00-1040.94%
CRM221021P002700002022-04-22 11:58AM EDT270.0096.63109.75111.100.00-10111.83%
CRM221021P003000002022-06-23 9:34AM EDT300.00130.90118.00119.300.00--046.29%
CRM221021P003100002022-06-17 9:43AM EDT310.00147.44127.95129.800.00-1053.97%