Australia markets close in 5 hours 4 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-1198.03%
CRM221118C001000002022-06-27 9:41AM EDT100.0084.5282.7084.10+6.26+8.00%1167.83%
CRM221118C001100002022-05-26 9:41AM EDT110.0055.0078.1079.300.00-5687.05%
CRM221118C001200002022-05-12 2:48PM EDT120.0046.4062.0563.550.00-101051.32%
CRM221118C001350002022-06-16 1:27PM EDT135.0035.7551.1052.100.00-1252.86%
CRM221118C001400002022-06-21 10:14AM EDT140.0036.4946.9047.950.00-2351.35%
CRM221118C001450002022-06-22 1:17PM EDT145.0034.1043.0044.000.00-41550.32%
CRM221118C001500002022-06-23 11:05AM EDT150.0031.8039.2539.950.00-11850.02%
CRM221118C001550002022-06-23 11:13AM EDT155.0028.9035.6536.250.00-31748.83%
CRM221118C001600002022-06-24 10:13AM EDT160.0033.0932.0532.650.00-42347.55%
CRM221118C001650002022-06-22 12:40PM EDT165.0021.2528.7529.250.00-48746.39%
CRM221118C001700002022-06-24 10:23AM EDT170.0026.6525.6026.050.00-219345.34%
CRM221118C001750002022-06-27 10:11AM EDT175.0023.5422.6523.15+5.59+31.14%212844.57%
CRM221118C001800002022-06-24 2:05PM EDT180.0021.5019.8520.250.00-1134343.40%
CRM221118C001850002022-06-27 1:09PM EDT185.0017.7017.3517.80-0.95-5.09%561442.81%
CRM221118C001900002022-06-27 12:24PM EDT190.0015.5015.0515.35-1.85-10.66%424841.79%
CRM221118C001950002022-06-27 11:09AM EDT195.0013.8512.9013.30-1.60-10.36%821741.23%
CRM221118C002000002022-06-27 2:37PM EDT200.0011.1511.0511.40-1.86-14.30%1519340.59%
CRM221118C002100002022-06-27 3:37PM EDT210.007.957.908.15-1.85-18.88%6339739.28%
CRM221118C002200002022-06-27 2:51PM EDT220.005.655.555.75-1.25-18.12%530538.40%
CRM221118C002300002022-06-24 3:23PM EDT230.004.803.854.000.00-4128537.78%
CRM221118C002400002022-06-27 3:38PM EDT240.002.612.592.79-0.50-16.08%617237.47%
CRM221118C002500002022-06-27 3:36PM EDT250.001.791.761.89-0.43-19.37%416537.06%
CRM221118C002600002022-06-27 3:50PM EDT260.001.211.211.32-0.18-12.95%130437.07%
CRM221118C002700002022-06-27 3:09PM EDT270.000.850.800.90-0.21-19.81%910636.95%
CRM221118C002800002022-06-27 11:11AM EDT280.000.640.520.67-0.22-25.58%117737.48%
CRM221118C002900002022-06-13 11:20AM EDT290.000.350.340.500.00-23737.96%
CRM221118C003000002022-06-07 1:37PM EDT300.000.450.190.380.00-32038.48%
CRM221118C003100002022-06-02 9:30AM EDT310.000.230.090.300.00-11439.16%
CRM221118C003200002022-05-17 1:46PM EDT320.000.120.010.240.00-12839.84%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118P000800002022-06-14 10:09AM EDT80.000.910.230.480.00-111563.67%
CRM221118P000850002022-06-14 10:09AM EDT85.001.160.330.530.00--161.18%
CRM221118P000900002022-05-19 11:19AM EDT90.002.271.191.320.00-112969.43%
CRM221118P000950002022-06-23 11:13AM EDT95.001.030.660.800.00-25758.15%
CRM221118P001000002022-06-24 1:01PM EDT100.000.960.831.010.00-620156.57%
CRM221118P001050002022-06-21 3:57PM EDT105.001.931.071.250.00-12,74555.15%
CRM221118P001100002022-06-22 1:24PM EDT110.002.121.461.520.00-331954.13%
CRM221118P001150002022-06-27 10:53AM EDT115.001.771.781.88-0.02-1.12%51,02752.69%
CRM221118P001200002022-06-27 2:35PM EDT120.002.202.172.280.00-111,00551.25%
CRM221118P001250002022-06-27 1:08PM EDT125.002.672.652.77+0.02+0.75%1026350.29%
CRM221118P001300002022-06-24 2:32PM EDT130.003.013.153.350.00-60475949.05%
CRM221118P001350002022-06-27 12:23PM EDT135.003.853.854.00-0.02-0.52%311547.73%
CRM221118P001400002022-06-23 2:18PM EDT140.006.354.604.800.00-1729946.62%
CRM221118P001450002022-06-27 3:36PM EDT145.005.705.505.75+0.05+0.88%218145.62%
CRM221118P001500002022-06-27 3:47PM EDT150.006.706.556.80+0.54+8.77%537244.52%
CRM221118P001550002022-06-27 12:01PM EDT155.007.557.758.000.00-835543.45%
CRM221118P001600002022-06-27 1:32PM EDT160.009.159.109.50+0.75+8.93%1334142.76%
CRM221118P001650002022-06-27 2:51PM EDT165.0010.8010.7511.00+0.75+7.46%1832341.62%
CRM221118P001700002022-06-27 12:26PM EDT170.0012.5712.4512.85+1.17+10.26%5916440.89%
CRM221118P001750002022-06-27 11:21AM EDT175.0013.9514.4514.80+0.40+2.95%2630839.94%
CRM221118P001800002022-06-27 11:21AM EDT180.0016.0016.6517.05+0.35+2.24%736339.20%
CRM221118P001850002022-06-27 1:54PM EDT185.0019.3519.1519.50+1.55+8.71%420738.44%
CRM221118P001900002022-06-27 3:25PM EDT190.0022.1521.7522.20+1.85+9.11%3318137.75%
CRM221118P001950002022-06-27 11:48AM EDT195.0023.7524.5525.10+0.95+4.17%927937.03%
CRM221118P002000002022-06-27 1:33PM EDT200.0027.8327.6528.25+2.06+7.99%118336.38%
CRM221118P002100002022-06-09 1:47PM EDT210.0029.7034.7035.150.00-422835.06%
CRM221118P002200002022-06-17 1:39PM EDT220.0055.7042.3042.950.00-18434.13%
CRM221118P002300002022-06-23 11:24AM EDT230.0058.8650.7551.450.00-17933.51%
CRM221118P002400002022-06-23 2:08PM EDT240.0068.8059.5060.350.00-33432.61%
CRM221118P002500002022-06-23 3:59PM EDT250.0077.2568.8070.050.00-113434.31%
CRM221118P002600002022-06-24 11:03AM EDT260.0076.8578.2579.900.00-1336.44%
CRM221118P002700002022-03-22 3:07PM EDT270.0056.5091.7593.350.00--152.03%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0098.1099.250.00-1136.45%