Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.81-3.36 (-2.24%)
At close: 04:00PM EDT
147.00 +0.19 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021C000800002022-09-26 3:52PM EDT80.0066.850.000.000.00-300.00%
CRM221021C000850002022-06-08 1:56PM EDT85.00105.5590.7093.050.00--4538.50%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--3541.68%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--1508.74%
CRM221021C001000002022-09-28 10:27AM EDT100.0048.500.000.000.00-1500.00%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--1450.24%
CRM221021C001100002022-09-20 3:30PM EDT110.0040.850.000.000.00-300.00%
CRM221021C001150002022-09-14 9:52AM EDT115.0045.350.000.000.00-100.00%
CRM221021C001200002022-09-29 12:21PM EDT120.0028.200.000.000.00-600.00%
CRM221021C001250002022-09-23 3:42PM EDT125.0023.600.000.000.00-2200.00%
CRM221021C001300002022-09-23 3:33PM EDT130.0019.170.000.000.00-100.00%
CRM221021C001350002022-09-29 11:12AM EDT135.0015.050.000.000.00-400.00%
CRM221021C001400002022-09-28 3:18PM EDT140.0013.260.000.000.00-400.00%
CRM221021C001410002022-09-29 11:07AM EDT141.0010.500.000.000.00-17900.00%
CRM221021C001420002022-09-23 12:07PM EDT142.009.300.000.000.00-200.00%
CRM221021C001430002022-09-29 9:48AM EDT143.009.150.000.000.00-200.00%
CRM221021C001440002022-09-29 10:39AM EDT144.007.800.000.000.00-100.00%
CRM221021C001450002022-09-29 3:56PM EDT145.007.960.000.000.00-9600.00%
CRM221021C001460002022-09-29 3:51PM EDT146.007.620.000.000.00-2600.00%
CRM221021C001470002022-09-29 3:42PM EDT147.006.850.000.000.00-1600.20%
CRM221021C001480002022-09-29 3:50PM EDT148.006.500.000.000.00-3500.78%
CRM221021C001490002022-09-29 2:28PM EDT149.005.800.000.000.00-4101.56%
CRM221021C001500002022-09-29 3:55PM EDT150.005.300.000.000.00-9503.13%
CRM221021C001525002022-09-29 2:12PM EDT152.504.190.000.000.00-15003.13%
CRM221021C001550002022-09-29 3:58PM EDT155.003.350.000.000.00-17406.25%
CRM221021C001575002022-09-29 1:59PM EDT157.502.460.000.000.00-706.25%
CRM221021C001600002022-09-29 3:56PM EDT160.001.960.000.000.00-16306.25%
CRM221021C001625002022-09-29 3:41PM EDT162.501.570.000.000.00-52012.50%
CRM221021C001650002022-09-29 3:44PM EDT165.001.120.000.000.00-96012.50%
CRM221021C001675002022-09-29 1:55PM EDT167.500.800.000.000.00-64012.50%
CRM221021C001700002022-09-29 3:38PM EDT170.000.630.000.000.00-93012.50%
CRM221021C001725002022-09-29 10:17AM EDT172.500.460.000.000.00-1012.50%
CRM221021C001750002022-09-29 3:54PM EDT175.000.340.000.000.00-68012.50%
CRM221021C001800002022-09-29 3:49PM EDT180.000.210.000.000.00-31012.50%
CRM221021C001850002022-09-29 3:31PM EDT185.000.120.000.000.00-3025.00%
CRM221021C001900002022-09-29 12:33PM EDT190.000.100.000.000.00-23025.00%
CRM221021C001950002022-09-28 1:38PM EDT195.000.080.000.000.00-4025.00%
CRM221021C002000002022-09-29 12:12PM EDT200.000.050.000.000.00-307025.00%
CRM221021C002050002022-09-23 3:42PM EDT205.000.070.000.000.00-154025.00%
CRM221021C002100002022-09-29 3:54PM EDT210.000.040.000.000.00-3025.00%
CRM221021C002150002022-09-22 12:23PM EDT215.000.050.000.000.00--025.00%
CRM221021C002200002022-09-29 3:38PM EDT220.000.020.000.000.00-1025.00%
CRM221021C002300002022-09-29 2:32PM EDT230.000.020.000.000.00-17050.00%
CRM221021C002400002022-09-29 11:27AM EDT240.000.020.000.000.00-10050.00%
CRM221021C002500002022-09-23 2:34PM EDT250.000.010.000.000.00-50050.00%
CRM221021C002600002022-09-06 11:17AM EDT260.000.020.000.000.00-1050.00%
CRM221021C002700002022-09-19 2:32PM EDT270.000.010.000.000.00-3050.00%
CRM221021C002800002022-09-20 10:23AM EDT280.000.010.000.000.00-1050.00%
CRM221021C002900002022-08-16 12:27PM EDT290.000.060.000.060.00-60796.88%
CRM221021C003000002022-09-09 1:57PM EDT300.000.010.000.000.00-2050.00%
CRM221021C003100002022-07-19 11:18AM EDT310.000.020.000.120.00-1014112.50%
CRM221021C003200002022-07-15 10:20AM EDT320.000.010.000.110.00-20306115.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021P000800002022-09-27 9:30AM EDT80.000.020.000.000.00-1050.00%
CRM221021P000850002022-09-20 1:39PM EDT85.000.070.000.000.00-10050.00%
CRM221021P000900002022-09-29 2:04PM EDT90.000.050.000.000.00-1050.00%
CRM221021P000950002022-09-23 12:43PM EDT95.000.090.000.000.00-5050.00%
CRM221021P001000002022-09-29 3:02PM EDT100.000.120.000.000.00-13025.00%
CRM221021P001050002022-09-27 10:02AM EDT105.000.250.000.000.00-4025.00%
CRM221021P001100002022-09-29 1:32PM EDT110.000.320.000.000.00-31025.00%
CRM221021P001150002022-09-29 9:49AM EDT115.000.430.000.000.00-20025.00%
CRM221021P001200002022-09-29 3:41PM EDT120.000.700.000.000.00-43012.50%
CRM221021P001250002022-09-29 3:56PM EDT125.001.130.000.000.00-56012.50%
CRM221021P001300002022-09-29 3:55PM EDT130.001.780.000.000.00-84012.50%
CRM221021P001350002022-09-29 3:54PM EDT135.002.480.000.000.00-19106.25%
CRM221021P001400002022-09-29 2:08PM EDT140.004.290.000.000.00-23206.25%
CRM221021P001410002022-09-29 1:37PM EDT141.004.200.000.000.00-5203.13%
CRM221021P001420002022-09-29 2:12PM EDT142.004.920.000.000.00-803.13%
CRM221021P001430002022-09-29 1:01PM EDT143.004.850.000.000.00-5903.13%
CRM221021P001440002022-09-29 3:54PM EDT144.005.330.000.000.00-3601.56%
CRM221021P001450002022-09-29 3:54PM EDT145.005.740.000.000.00-9801.56%
CRM221021P001460002022-09-29 12:30PM EDT146.006.050.000.000.00-3700.78%
CRM221021P001470002022-09-29 3:29PM EDT147.006.800.000.000.00-5500.00%
CRM221021P001480002022-09-29 3:44PM EDT148.007.050.000.000.00-1900.00%
CRM221021P001490002022-09-29 3:54PM EDT149.007.610.000.000.00-1900.00%
CRM221021P001500002022-09-29 3:56PM EDT150.008.200.000.000.00-7100.00%
CRM221021P001525002022-09-29 1:29PM EDT152.509.450.000.000.00-1100.00%
CRM221021P001550002022-09-29 3:59PM EDT155.0011.150.000.000.00-1700.00%
CRM221021P001575002022-09-29 11:59AM EDT157.5011.950.000.000.00-200.00%
CRM221021P001600002022-09-29 2:35PM EDT160.0015.150.000.000.00-1600.00%
CRM221021P001625002022-09-28 10:56AM EDT162.5015.670.000.000.00-100.00%
CRM221021P001650002022-09-29 3:36PM EDT165.0018.860.000.000.00-1000.00%
CRM221021P001675002022-09-29 9:35AM EDT167.5019.910.000.000.00-200.00%
CRM221021P001700002022-09-29 3:59PM EDT170.0023.150.000.000.00-800.00%
CRM221021P001725002022-09-21 2:34PM EDT172.5022.250.000.000.00--00.00%
CRM221021P001750002022-09-29 3:53PM EDT175.0027.910.000.000.00-800.00%
CRM221021P001800002022-09-28 3:36PM EDT180.0029.650.000.000.00-100.00%
CRM221021P001850002022-09-29 1:20PM EDT185.0037.700.000.000.00-400.00%
CRM221021P001900002022-09-29 1:42PM EDT190.0042.950.000.000.00-1400.00%
CRM221021P001950002022-09-16 11:06AM EDT195.0044.000.000.000.00-100.00%
CRM221021P002000002022-09-29 12:30PM EDT200.0052.750.000.000.00-20000.00%
CRM221021P002100002022-09-29 3:53PM EDT210.0063.000.000.000.00-500.00%
CRM221021P002200002022-09-14 3:18PM EDT220.0061.000.000.000.00-100.00%
CRM221021P002300002022-09-19 9:47AM EDT230.0077.460.000.000.00-200.00%
CRM221021P002400002022-09-16 11:01AM EDT240.0089.350.000.000.00-100.00%
CRM221021P002500002022-09-16 12:27PM EDT250.00100.000.000.000.00-100.00%
CRM221021P002600002022-09-02 1:00PM EDT260.00103.600.000.000.00-500.00%
CRM221021P002700002022-08-05 10:38AM EDT270.0079.20115.65117.050.00-100.00%
CRM221021P002800002022-09-22 1:45PM EDT280.00130.050.000.000.00--00.00%
CRM221021P003000002022-06-23 9:34AM EDT300.00130.90116.65118.700.00--00.00%
CRM221021P003100002022-09-01 2:46PM EDT310.00157.300.000.000.00-500.00%
CRM221021P003200002022-09-19 1:18PM EDT320.00169.000.000.000.00--00.00%