Australia markets close in 42 minutes

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C000800002022-09-29 10:33AM EDT80.0066.360.000.000.00-100.00%
CRM221216C000900002022-08-08 12:59PM EDT90.00102.5563.8564.900.00-12127.78%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6075.5576.950.00-12217.20%
CRM221216C001000002022-09-29 9:47AM EDT100.0048.750.000.000.00-2000.00%
CRM221216C001050002022-09-22 10:52AM EDT105.0048.640.000.000.00-500.00%
CRM221216C001100002022-09-07 1:03PM EDT110.0045.950.000.000.00-500.00%
CRM221216C001150002022-09-07 1:00PM EDT115.0041.300.000.000.00-300.00%
CRM221216C001200002022-09-27 9:45AM EDT120.0033.500.000.000.00-300.00%
CRM221216C001250002022-09-22 10:34AM EDT125.0031.540.000.000.00-700.00%
CRM221216C001300002022-09-29 2:12PM EDT130.0023.700.000.000.00-2500.00%
CRM221216C001350002022-09-29 2:03PM EDT135.0020.000.000.000.00-300.00%
CRM221216C001400002022-09-29 2:59PM EDT140.0016.900.000.000.00-900.00%
CRM221216C001450002022-09-29 12:53PM EDT145.0014.850.000.000.00-2200.00%
CRM221216C001500002022-09-29 3:30PM EDT150.0011.750.000.000.00-24201.56%
CRM221216C001550002022-09-29 3:43PM EDT155.009.400.000.000.00-4803.13%
CRM221216C001600002022-09-29 2:24PM EDT160.007.420.000.000.00-3403.13%
CRM221216C001650002022-09-29 3:36PM EDT165.006.030.000.000.00-4706.25%
CRM221216C001700002022-09-29 3:36PM EDT170.004.680.000.000.00-5206.25%
CRM221216C001750002022-09-29 3:53PM EDT175.003.520.000.000.00-2306.25%
CRM221216C001800002022-09-29 3:53PM EDT180.002.690.000.000.00-50012.50%
CRM221216C001850002022-09-29 2:59PM EDT185.001.940.000.000.00-31012.50%
CRM221216C001900002022-09-29 3:38PM EDT190.001.520.000.000.00-123012.50%
CRM221216C001950002022-09-29 3:31PM EDT195.001.140.000.000.00-114012.50%
CRM221216C002000002022-09-29 3:54PM EDT200.000.820.000.000.00-71012.50%
CRM221216C002100002022-09-28 10:39AM EDT210.000.530.000.000.00-1012.50%
CRM221216C002200002022-09-29 2:52PM EDT220.000.300.000.000.00-22012.50%
CRM221216C002300002022-09-29 3:57PM EDT230.000.210.000.000.00-74025.00%
CRM221216C002400002022-09-26 2:52PM EDT240.000.120.000.000.00-5025.00%
CRM221216C002500002022-09-26 11:19AM EDT250.000.150.000.000.00-2025.00%
CRM221216C002600002022-09-26 2:10PM EDT260.000.070.000.000.00-1025.00%
CRM221216C002700002022-09-26 11:19AM EDT270.000.040.000.000.00-2025.00%
CRM221216C002800002022-09-29 10:44AM EDT280.000.080.000.000.00-2025.00%
CRM221216C002900002022-09-29 2:40PM EDT290.000.050.000.000.00-1025.00%
CRM221216C003000002022-09-14 1:32PM EDT300.000.020.000.000.00-3025.00%
CRM221216C003100002022-09-14 10:22AM EDT310.000.080.000.000.00-2025.00%
CRM221216C003200002022-09-14 10:26AM EDT320.000.030.000.000.00-2025.00%
CRM221216C003300002022-09-29 1:54PM EDT330.000.050.000.000.00-22025.00%
CRM221216C003400002022-08-17 12:56PM EDT340.000.030.000.000.00-210625.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P000800002022-09-29 2:00PM EDT80.000.400.000.000.00-1025.00%
CRM221216P000850002022-09-29 3:49PM EDT85.000.560.000.000.00-2025.00%
CRM221216P000900002022-09-29 3:49PM EDT90.000.780.000.000.00-2025.00%
CRM221216P000950002022-09-29 11:23AM EDT95.001.070.000.000.00-2025.00%
CRM221216P001000002022-09-29 1:59PM EDT100.001.460.000.000.00-183012.50%
CRM221216P001050002022-09-29 1:16PM EDT105.001.800.000.000.00-6012.50%
CRM221216P001100002022-09-29 3:32PM EDT110.002.340.000.000.00-13012.50%
CRM221216P001150002022-09-29 3:36PM EDT115.003.000.000.000.00-76012.50%
CRM221216P001200002022-09-29 3:54PM EDT120.003.800.000.000.00-36012.50%
CRM221216P001250002022-09-29 3:43PM EDT125.004.850.000.000.00-8406.25%
CRM221216P001300002022-09-29 2:27PM EDT130.006.350.000.000.00-10106.25%
CRM221216P001350002022-09-29 3:01PM EDT135.007.850.000.000.00-2503.13%
CRM221216P001400002022-09-29 3:06PM EDT140.009.600.000.000.00-17903.13%
CRM221216P001450002022-09-29 3:13PM EDT145.0011.600.000.000.00-24600.78%
CRM221216P001500002022-09-29 3:48PM EDT150.0013.550.000.000.00-19600.00%
CRM221216P001550002022-09-29 3:37PM EDT155.0016.190.000.000.00-10300.00%
CRM221216P001600002022-09-29 2:10PM EDT160.0019.900.000.000.00-1200.00%
CRM221216P001650002022-09-28 3:41PM EDT165.0020.300.000.000.00-1600.00%
CRM221216P001700002022-09-29 2:04PM EDT170.0027.180.000.000.00-3700.00%
CRM221216P001750002022-09-29 1:52PM EDT175.0030.670.000.000.00-100.00%
CRM221216P001800002022-09-28 12:01PM EDT180.0032.750.000.000.00-800.00%
CRM221216P001850002022-09-29 11:32AM EDT185.0038.760.000.000.00-1000.00%
CRM221216P001900002022-09-29 2:04PM EDT190.0044.410.000.000.00-300.00%
CRM221216P001950002022-09-29 2:04PM EDT195.0049.310.000.000.00-200.00%
CRM221216P002000002022-09-27 9:30AM EDT200.0051.280.000.000.00-100.00%
CRM221216P002100002022-09-27 10:48AM EDT210.0060.420.000.000.00-100.00%
CRM221216P002200002022-09-29 12:07PM EDT220.0071.710.000.000.00-500.00%
CRM221216P002300002022-09-22 10:34AM EDT230.0078.400.000.000.00-100.00%
CRM221216P002400002022-09-26 2:25PM EDT240.0093.500.000.000.00-100.00%
CRM221216P002500002022-09-29 10:06AM EDT250.00103.530.000.000.00-100.00%
CRM221216P002600002022-09-21 12:00PM EDT260.00109.070.000.000.00-100.00%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 1:19PM EDT280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 11:25AM EDT300.00133.45152.15154.150.00-1083.01%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-100.00%
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%