Australia markets open in 51 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
182.18 +0.87 (+0.48%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C000800002022-06-08 2:18PM EDT80.00110.70102.35103.950.00-9978.86%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6088.0589.550.00-1269.31%
CRM221216C001000002022-04-22 12:01PM EDT100.0077.5563.8565.650.00-120.00%
CRM221216C001050002022-05-25 11:42AM EDT105.0058.3081.0582.900.00--177.19%
CRM221216C001200002022-06-01 1:34PM EDT120.0062.0065.2066.550.00-210058.08%
CRM221216C001250002022-03-14 12:02AM EDT125.0080.000.000.000.00--00.00%
CRM221216C001300002022-06-27 2:04PM EDT130.0056.9056.6557.80-3.35-5.56%3754.66%
CRM221216C001350002022-05-27 1:01PM EDT135.0039.0056.9057.750.00-1266.31%
CRM221216C001400002022-06-13 3:16PM EDT140.0038.5048.5549.450.00-426151.73%
CRM221216C001450002022-06-21 12:58PM EDT145.0034.2044.5545.550.00-31550.34%
CRM221216C001500002022-06-24 3:23PM EDT150.0045.0040.9041.800.00-122050.52%
CRM221216C001550002022-06-16 9:36AM EDT155.0027.0037.4538.250.00-32749.51%
CRM221216C001600002022-06-23 12:08PM EDT160.0026.8533.8034.650.00-175048.06%
CRM221216C001650002022-06-23 1:32PM EDT165.0024.1030.7531.450.00-1013447.24%
CRM221216C001700002022-06-24 3:54PM EDT170.0029.0027.5528.20-2.50-7.94%121545.98%
CRM221216C001750002022-06-27 12:40PM EDT175.0025.0524.7025.30-2.80-10.05%4823145.14%
CRM221216C001800002022-06-24 9:30AM EDT180.0023.0022.0022.55+3.00+15.00%2124244.28%
CRM221216C001850002022-06-27 12:37PM EDT185.0019.8519.4519.95-2.68-11.90%338243.38%
CRM221216C001900002022-06-27 3:49PM EDT190.0017.2517.1517.60-2.12-10.94%751042.65%
CRM221216C001950002022-06-27 2:07PM EDT195.0015.1015.0515.45+4.10+37.27%322341.97%
CRM221216C002000002022-06-27 2:49PM EDT200.0013.3713.1013.55-1.63-10.87%1038041.46%
CRM221216C002100002022-06-27 1:02PM EDT210.0010.109.8010.20-1.05-9.42%181,09240.35%
CRM221216C002200002022-06-27 3:49PM EDT220.007.307.257.55-1.40-16.09%131,13739.44%
CRM221216C002300002022-06-27 2:42PM EDT230.005.355.255.45-1.15-17.69%650438.54%
CRM221216C002400002022-06-27 2:51PM EDT240.003.853.803.95-0.95-19.79%483938.04%
CRM221216C002500002022-06-27 2:51PM EDT250.002.752.662.85-0.70-20.29%991937.69%
CRM221216C002600002022-06-27 2:51PM EDT260.001.971.892.08-0.43-17.92%1223337.59%
CRM221216C002700002022-06-27 3:44PM EDT270.001.471.331.47-0.20-11.98%827237.28%
CRM221216C002800002022-06-27 9:32AM EDT280.001.200.941.11+0.02+1.69%682437.56%
CRM221216C002900002022-06-24 12:50PM EDT290.000.800.670.840.00-21,57737.83%
CRM221216C003000002022-06-27 3:21PM EDT300.000.560.470.59-0.12-17.65%113937.61%
CRM221216C003100002022-06-01 10:30AM EDT310.000.340.290.510.00-2016738.65%
CRM221216C003200002022-05-17 1:48PM EDT320.000.190.030.270.00-12336.94%
CRM221216C003300002022-06-01 11:49AM EDT330.000.270.130.330.00-23739.65%
CRM221216C003400002022-06-07 11:08AM EDT340.000.310.090.280.00-810640.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P000800002022-06-27 1:48PM EDT80.000.540.390.58+0.01+1.89%139861.04%
CRM221216P000850002022-06-22 11:51AM EDT85.001.050.550.740.00-128659.74%
CRM221216P000900002022-06-22 3:28PM EDT90.001.290.740.940.00-1012758.47%
CRM221216P000950002022-06-24 1:12PM EDT95.001.070.961.140.00-217756.95%
CRM221216P001000002022-06-21 11:27AM EDT100.001.941.221.420.00-11,22555.65%
CRM221216P001050002022-06-21 9:30AM EDT105.002.771.631.730.00-205754.69%
CRM221216P001100002022-06-27 2:12PM EDT110.002.041.982.09-0.84-29.17%721253.26%
CRM221216P001150002022-06-27 2:11PM EDT115.002.462.402.50+0.11+4.68%14351.88%
CRM221216P001200002022-06-27 3:33PM EDT120.002.952.893.00-0.55-15.71%411350.61%
CRM221216P001250002022-06-22 10:16AM EDT125.005.103.403.650.00-213749.96%
CRM221216P001300002022-06-24 10:44AM EDT130.004.104.154.300.00-237448.65%
CRM221216P001350002022-06-27 3:12PM EDT135.004.954.805.05+0.10+2.06%149447.40%
CRM221216P001400002022-06-27 3:45PM EDT140.005.835.756.00-0.17-2.83%32,06746.50%
CRM221216P001450002022-06-27 3:12PM EDT145.006.886.757.00-0.27-3.78%479645.37%
CRM221216P001500002022-06-24 1:48PM EDT150.007.607.908.200.00-12129144.47%
CRM221216P001550002022-06-27 11:39AM EDT155.008.909.209.450.00-141643.34%
CRM221216P001600002022-06-27 1:16PM EDT160.0010.6010.6511.00+0.30+2.91%2528242.59%
CRM221216P001650002022-06-27 11:33AM EDT165.0011.7512.3012.65+0.23+2.00%561,30941.69%
CRM221216P001700002022-06-27 11:15AM EDT170.0013.9014.1014.55+0.35+2.58%21150840.97%
CRM221216P001750002022-06-27 2:11PM EDT175.0016.4516.2016.50+0.80+5.11%1040339.98%
CRM221216P001800002022-06-27 3:07PM EDT180.0018.7018.4518.90-0.50-2.60%1326339.53%
CRM221216P001850002022-06-27 3:09PM EDT185.0021.0520.7021.30+1.09+5.46%5222738.69%
CRM221216P001900002022-06-27 3:07PM EDT190.0023.8023.4023.95+1.85+8.43%1923037.96%
CRM221216P001950002022-06-27 2:09PM EDT195.0026.7026.2526.85+1.35+5.33%2915237.35%
CRM221216P002000002022-06-24 12:41PM EDT200.0028.3029.3029.850.00-2250936.55%
CRM221216P002100002022-06-24 10:46AM EDT210.0035.5036.1036.550.00-354135.21%
CRM221216P002200002022-06-27 1:49PM EDT220.0044.1043.4044.15+3.20+7.82%101,68934.33%
CRM221216P002300002022-06-24 3:20PM EDT230.0048.9551.5052.200.00-212533.01%
CRM221216P002400002022-06-24 3:55PM EDT240.0056.6860.2561.050.00-14632.64%
CRM221216P002500002022-06-23 1:41PM EDT250.0079.9069.2570.250.00-319732.32%
CRM221216P002600002022-06-21 10:51AM EDT260.0090.7978.6580.050.00-22834.11%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.6288.2089.650.00-2034.23%
CRM221216P002800002022-06-17 1:23PM EDT280.00114.5598.1099.600.00-1036.24%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-12658.33%
CRM221216P003000002022-06-24 9:37AM EDT300.00121.40117.85119.500.00-1039.81%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-10104.45%
CRM221216P003200002022-03-17 10:47AM EDT320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 3:16PM EDT330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 12:29PM EDT340.00127.70136.25139.200.00--190.00%