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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-11389.58%
CRM221118C001000002022-09-26 9:30AM EDT100.0048.870.000.000.00-100.00%
CRM221118C001100002022-09-16 11:49AM EDT110.0042.800.000.000.00-100.00%
CRM221118C001150002022-09-09 3:52PM EDT115.0050.050.000.000.00-200.00%
CRM221118C001200002022-09-29 1:13PM EDT120.0030.070.000.000.00-300.00%
CRM221118C001250002022-09-29 1:46PM EDT125.0025.620.000.000.00-1600.00%
CRM221118C001300002022-09-29 1:50PM EDT130.0021.400.000.000.00-100.00%
CRM221118C001350002022-09-29 12:34PM EDT135.0018.000.000.000.00-700.00%
CRM221118C001400002022-09-29 1:13PM EDT140.0014.660.000.000.00-1900.00%
CRM221118C001450002022-09-29 3:45PM EDT145.0011.450.000.000.00-22100.00%
CRM221118C001500002022-09-29 3:43PM EDT150.008.600.000.000.00-22701.56%
CRM221118C001550002022-09-29 2:33PM EDT155.006.390.000.000.00-2903.13%
CRM221118C001600002022-09-29 3:58PM EDT160.004.600.000.000.00-17006.25%
CRM221118C001650002022-09-29 3:13PM EDT165.003.200.000.000.00-3406.25%
CRM221118C001700002022-09-29 3:43PM EDT170.002.300.000.000.00-58806.25%
CRM221118C001750002022-09-29 3:55PM EDT175.001.500.000.000.00-552012.50%
CRM221118C001800002022-09-29 3:12PM EDT180.001.060.000.000.00-63012.50%
CRM221118C001850002022-09-29 3:58PM EDT185.000.760.000.000.00-16012.50%
CRM221118C001900002022-09-29 2:01PM EDT190.000.460.000.000.00-5012.50%
CRM221118C001950002022-09-29 3:37PM EDT195.000.350.000.000.00-8012.50%
CRM221118C002000002022-09-29 12:54PM EDT200.000.250.000.000.00-5012.50%
CRM221118C002100002022-09-26 11:20AM EDT210.000.150.000.000.00-2025.00%
CRM221118C002200002022-09-28 3:12PM EDT220.000.100.000.000.00-1025.00%
CRM221118C002300002022-09-26 12:17PM EDT230.000.080.000.000.00-3025.00%
CRM221118C002400002022-09-28 1:33PM EDT240.000.070.000.000.00-1025.00%
CRM221118C002500002022-09-20 9:57AM EDT250.000.040.000.000.00-17025.00%
CRM221118C002600002022-09-23 12:02PM EDT260.000.060.000.000.00-1025.00%
CRM221118C002700002022-09-28 3:10PM EDT270.000.020.000.000.00-1025.00%
CRM221118C002800002022-08-19 12:43PM EDT280.000.210.000.130.00-218066.21%
CRM221118C002900002022-09-22 3:51PM EDT290.000.030.000.000.00-10025.00%
CRM221118C003000002022-09-22 3:51PM EDT300.000.030.000.000.00-10050.00%
CRM221118C003100002022-09-22 3:52PM EDT310.000.030.000.000.00-10050.00%
CRM221118C003200002022-09-22 3:52PM EDT320.000.030.000.000.00-10050.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118P000800002022-09-26 11:21AM EDT80.000.120.000.000.00-2025.00%
CRM221118P000850002022-09-26 11:21AM EDT85.000.200.000.000.00-2025.00%
CRM221118P000900002022-09-28 2:58PM EDT90.000.300.000.000.00-1025.00%
CRM221118P000950002022-09-29 10:32AM EDT95.000.440.000.000.00-12025.00%
CRM221118P001000002022-09-29 2:47PM EDT100.000.630.000.000.00-9025.00%
CRM221118P001050002022-09-23 1:44PM EDT105.000.950.000.000.00-7025.00%
CRM221118P001100002022-09-29 1:32PM EDT110.001.170.000.000.00-14012.50%
CRM221118P001150002022-09-29 12:58PM EDT115.001.590.000.000.00-15012.50%
CRM221118P001200002022-09-29 2:12PM EDT120.002.300.000.000.00-6012.50%
CRM221118P001250002022-09-29 3:56PM EDT125.002.900.000.000.00-64012.50%
CRM221118P001300002022-09-29 3:43PM EDT130.003.900.000.000.00-7106.25%
CRM221118P001350002022-09-29 3:52PM EDT135.005.100.000.000.00-1,01306.25%
CRM221118P001400002022-09-29 3:27PM EDT140.006.810.000.000.00-27703.13%
CRM221118P001450002022-09-29 3:30PM EDT145.008.800.000.000.00-15400.78%
CRM221118P001500002022-09-29 3:25PM EDT150.0011.130.000.000.00-21800.00%
CRM221118P001550002022-09-29 1:46PM EDT155.0013.800.000.000.00-4700.00%
CRM221118P001600002022-09-29 3:02PM EDT160.0017.640.000.000.00-1700.00%
CRM221118P001650002022-09-29 3:40PM EDT165.0020.400.000.000.00-5900.00%
CRM221118P001700002022-09-29 3:02PM EDT170.0025.390.000.000.00-1300.00%
CRM221118P001750002022-09-29 3:40PM EDT175.0028.750.000.000.00-200.00%
CRM221118P001800002022-09-29 11:49AM EDT180.0032.450.000.000.00-2600.00%
CRM221118P001850002022-09-28 12:49PM EDT185.0036.530.000.000.00-100.00%
CRM221118P001900002022-09-29 2:11PM EDT190.0044.250.000.000.00-400.00%
CRM221118P001950002022-09-29 3:30PM EDT195.0048.170.000.000.00-600.00%
CRM221118P002000002022-09-26 2:13PM EDT200.0053.500.000.000.00-100.00%
CRM221118P002100002022-09-22 9:44AM EDT210.0059.500.000.000.00-100.00%
CRM221118P002200002022-09-21 12:43PM EDT220.0068.960.000.000.00-100.00%
CRM221118P002300002022-09-29 9:46AM EDT230.0083.140.000.000.00-200.00%
CRM221118P002400002022-09-22 10:15AM EDT240.0088.400.000.000.00-100.00%
CRM221118P002500002022-09-26 9:37AM EDT250.00100.050.000.000.00-100.00%
CRM221118P002600002022-09-07 3:29PM EDT260.00106.330.000.000.00-100.00%
CRM221118P002700002022-08-10 1:10PM EDT270.0081.60107.65108.350.00-300.00%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0096.8098.150.00-100.00%