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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120C000800002022-08-16 1:37PM EDT80.00111.4075.6077.050.00-23136.62%
CRM230120C000850002022-08-30 11:26AM EDT85.0075.7563.2065.100.00--177.73%
CRM230120C000900002022-09-06 11:20AM EDT90.0065.450.000.000.00-100.00%
CRM230120C000950002022-07-14 1:40PM EDT95.0069.9596.2597.850.00-210284.55%
CRM230120C001000002022-09-27 12:14PM EDT100.0050.130.000.000.00-3100.00%
CRM230120C001050002022-09-29 2:52PM EDT105.0045.200.000.000.00-300.00%
CRM230120C001100002022-09-22 1:01PM EDT110.0044.400.000.000.00-700.00%
CRM230120C001150002022-09-27 9:44AM EDT115.0039.500.000.000.00-400.00%
CRM230120C001200002022-09-29 10:16AM EDT120.0032.000.000.000.00-300.00%
CRM230120C001250002022-09-14 12:04PM EDT125.0040.950.000.000.00-500.00%
CRM230120C001300002022-09-29 1:53PM EDT130.0025.750.000.000.00-300.00%
CRM230120C001350002022-09-08 10:10AM EDT135.0028.620.000.000.00-100.00%
CRM230120C001400002022-09-29 12:53PM EDT140.0020.000.000.000.00-1500.00%
CRM230120C001450002022-09-29 10:42AM EDT145.0015.950.000.000.00-200.00%
CRM230120C001500002022-09-29 3:40PM EDT150.0014.150.000.000.00-9600.78%
CRM230120C001550002022-09-29 1:48PM EDT155.0011.780.000.000.00-5103.13%
CRM230120C001600002022-09-29 1:56PM EDT160.009.450.000.000.00-1103.13%
CRM230120C001650002022-09-29 12:07PM EDT165.008.400.000.000.00-406.25%
CRM230120C001700002022-09-29 10:26AM EDT170.005.850.000.000.00-206.25%
CRM230120C001750002022-09-29 3:29PM EDT175.004.900.000.000.00-1306.25%
CRM230120C001800002022-09-29 2:15PM EDT180.003.950.000.000.00-1306.25%
CRM230120C001850002022-09-29 11:02AM EDT185.003.050.000.000.00-29906.25%
CRM230120C001900002022-09-29 3:38PM EDT190.002.520.000.000.00-5012.50%
CRM230120C001950002022-09-29 3:26PM EDT195.001.940.000.000.00-16012.50%
CRM230120C002000002022-09-29 3:38PM EDT200.001.550.000.000.00-39012.50%
CRM230120C002100002022-09-29 3:29PM EDT210.000.970.000.000.00-38012.50%
CRM230120C002200002022-09-29 10:45AM EDT220.000.650.000.000.00-3012.50%
CRM230120C002300002022-09-29 12:43PM EDT230.000.310.000.000.00-3012.50%
CRM230120C002400002022-09-29 3:38PM EDT240.000.270.000.000.00-8012.50%
CRM230120C002500002022-09-28 1:06PM EDT250.000.140.000.000.00-5025.00%
CRM230120C002600002022-09-29 2:51PM EDT260.000.190.000.000.00-9025.00%
CRM230120C002700002022-09-28 12:30PM EDT270.000.100.000.000.00-6025.00%
CRM230120C002800002022-09-29 9:33AM EDT280.000.080.000.000.00-1025.00%
CRM230120C002900002022-09-27 1:42PM EDT290.000.070.000.000.00-12025.00%
CRM230120C003000002022-09-27 3:56PM EDT300.000.050.000.000.00-4025.00%
CRM230120C003100002022-09-29 2:19PM EDT310.000.040.000.000.00-201025.00%
CRM230120C003200002022-09-29 3:29PM EDT320.000.090.000.000.00-1025.00%
CRM230120C003300002022-09-22 1:58PM EDT330.000.050.000.000.00-15025.00%
CRM230120C003400002022-09-29 2:43PM EDT340.000.020.000.000.00-2025.00%
CRM230120C003500002022-09-20 9:54AM EDT350.000.030.000.000.00-1025.00%
CRM230120C003600002022-09-02 11:30AM EDT360.000.080.000.000.00-2025.00%
CRM230120C003700002022-09-20 10:54AM EDT370.000.030.000.000.00-2025.00%
CRM230120C003800002022-09-01 1:02PM EDT380.000.030.000.000.00-6025.00%
CRM230120C003900002022-09-14 9:37AM EDT390.000.060.000.000.00-50025.00%
CRM230120C004000002022-09-27 11:10AM EDT400.000.010.000.000.00-10025.00%
CRM230120C004100002022-09-08 12:43PM EDT410.000.020.000.000.00-3025.00%
CRM230120C004200002022-08-25 10:03AM EDT420.000.020.000.040.00-224160.55%
CRM230120C004300002022-08-25 10:03AM EDT430.000.030.000.140.00-213868.75%
CRM230120C004400002022-09-06 1:42PM EDT440.000.080.000.000.00-3050.00%
CRM230120C004500002022-09-26 9:32AM EDT450.000.040.000.000.00-1050.00%
CRM230120C004600002022-09-22 2:10PM EDT460.000.020.000.000.00-1050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120P000800002022-09-29 9:30AM EDT80.000.770.000.000.00-1025.00%
CRM230120P000850002022-09-23 12:16PM EDT85.000.980.000.000.00-2025.00%
CRM230120P000900002022-09-29 2:26PM EDT90.001.410.000.000.00-1025.00%
CRM230120P000950002022-09-28 2:42PM EDT95.001.540.000.000.00-24012.50%
CRM230120P001000002022-09-29 2:58PM EDT100.002.210.000.000.00-3012.50%
CRM230120P001050002022-09-29 1:57PM EDT105.002.740.000.000.00-7012.50%
CRM230120P001100002022-09-29 1:48PM EDT110.003.290.000.000.00-920012.50%
CRM230120P001150002022-09-29 2:02PM EDT115.004.250.000.000.00-3012.50%
CRM230120P001200002022-09-29 3:29PM EDT120.005.150.000.000.00-3906.25%
CRM230120P001250002022-09-29 3:28PM EDT125.006.300.000.000.00-7106.25%
CRM230120P001300002022-09-29 3:52PM EDT130.007.450.000.000.00-14906.25%
CRM230120P001350002022-09-29 12:46PM EDT135.008.950.000.000.00-3303.13%
CRM230120P001400002022-09-29 3:55PM EDT140.0011.010.000.000.00-41201.56%
CRM230120P001450002022-09-29 3:55PM EDT145.0013.160.000.000.00-5600.78%
CRM230120P001500002022-09-29 3:20PM EDT150.0015.530.000.000.00-21100.00%
CRM230120P001550002022-09-29 1:56PM EDT155.0018.360.000.000.00-3100.00%
CRM230120P001600002022-09-29 3:36PM EDT160.0020.700.000.000.00-3000.00%
CRM230120P001650002022-09-28 12:14PM EDT165.0022.470.000.000.00-400.00%
CRM230120P001700002022-09-29 9:36AM EDT170.0026.900.000.000.00-100.00%
CRM230120P001750002022-09-29 1:20PM EDT175.0031.200.000.000.00-400.00%
CRM230120P001800002022-09-29 10:24AM EDT180.0036.800.000.000.00-100.00%
CRM230120P001850002022-09-29 1:20PM EDT185.0039.420.000.000.00-500.00%
CRM230120P001900002022-09-27 10:28AM EDT190.0042.630.000.000.00-10000.00%
CRM230120P001950002022-09-29 1:59PM EDT195.0049.450.000.000.00-800.00%
CRM230120P002000002022-09-29 11:42AM EDT200.0052.800.000.000.00-400.00%
CRM230120P002100002022-09-29 11:23AM EDT210.0063.050.000.000.00-100.00%
CRM230120P002200002022-09-29 2:24PM EDT220.0073.800.000.000.00-900.00%
CRM230120P002300002022-09-29 12:10PM EDT230.0082.100.000.000.00-100.00%
CRM230120P002400002022-09-28 3:37PM EDT240.0089.550.000.000.00-1,73000.00%
CRM230120P002500002022-09-28 3:48PM EDT250.0099.000.000.000.00-73000.00%
CRM230120P002600002022-09-29 2:49PM EDT260.00113.500.000.000.00-900.00%
CRM230120P002700002022-09-28 3:37PM EDT270.00119.500.000.000.00-1,32000.00%
CRM230120P002800002022-09-28 3:37PM EDT280.00129.450.000.000.00-45000.00%
CRM230120P002900002022-08-26 1:24PM EDT290.00123.20142.20143.700.00-5159.96%
CRM230120P003000002022-09-23 3:51PM EDT300.00153.150.000.000.00-500.00%
CRM230120P003100002022-09-29 11:20AM EDT310.00162.900.000.000.00-200.00%
CRM230120P003200002022-09-29 3:52PM EDT320.00172.900.000.000.00-3000.00%
CRM230120P003300002022-09-28 2:44PM EDT330.00181.060.000.000.00-500.00%
CRM230120P003400002022-09-28 2:42PM EDT340.00190.880.000.000.00-500.00%
CRM230120P003500002022-09-28 1:45PM EDT350.00201.450.000.000.00-2500.00%
CRM230120P003600002022-09-28 2:44PM EDT360.00211.080.000.000.00-1000.00%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-110.00%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002022-08-31 11:36AM EDT390.00232.200.000.000.00-500.00%
CRM230120P004000002022-09-12 3:41PM EDT400.00235.000.000.000.00-200.00%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-220.00%
CRM230120P004400002021-12-17 1:25PM EDT440.00188.00209.85213.050.00-1140.00%
CRM230120P004600002021-12-30 12:57PM EDT460.00202.49235.50240.500.00--00.00%