Australia markets close in 5 hours 57 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120C000800002022-06-13 1:52PM EDT80.0090.85102.80104.600.00-2276.68%
CRM230120C000900002022-06-16 9:42AM EDT90.0079.5393.6594.750.00-11970.46%
CRM230120C000950002022-05-13 1:00PM EDT95.0077.1086.3088.100.00-6850.32%
CRM230120C001000002022-06-16 11:24AM EDT100.0066.7884.0585.700.00-11765.27%
CRM230120C001050002022-06-03 3:48PM EDT105.0084.5079.5580.800.00-11462.43%
CRM230120C001100002022-06-21 11:58AM EDT110.0063.2075.2576.300.00-270660.90%
CRM230120C001150002022-06-01 10:14AM EDT115.0071.3070.6071.800.00-290458.46%
CRM230120C001200002022-06-23 1:31PM EDT120.0057.3666.4567.450.00-139157.15%
CRM230120C001250002022-06-21 2:15PM EDT125.0050.3561.9562.950.00-37054.76%
CRM230120C001300002022-06-27 10:56AM EDT130.0059.9058.0558.75-1.90-3.07%1013153.71%
CRM230120C001350002022-06-22 10:23AM EDT135.0043.6553.6554.650.00-510951.80%
CRM230120C001400002022-06-24 9:55AM EDT140.0049.2549.7550.650.00-127250.55%
CRM230120C001450002022-06-21 11:49AM EDT145.0035.7545.7046.700.00-7825950.19%
CRM230120C001500002022-06-24 3:55PM EDT150.0046.8042.1043.000.00-1546549.01%
CRM230120C001550002022-06-27 12:44PM EDT155.0039.4038.7539.50+7.10+21.98%315048.04%
CRM230120C001600002022-06-27 3:11PM EDT160.0035.8235.4036.10-2.08-5.49%289447.01%
CRM230120C001650002022-06-27 12:07PM EDT165.0033.4532.1032.70+7.74+30.11%1038545.72%
CRM230120C001700002022-06-27 1:09PM EDT170.0029.7028.8529.70-1.95-6.16%861344.97%
CRM230120C001750002022-06-27 12:44PM EDT175.0026.8025.9526.70-2.51-8.56%1385043.93%
CRM230120C001800002022-06-27 1:14PM EDT180.0024.2023.4024.00-2.25-8.51%271043.18%
CRM230120C001850002022-06-27 1:54PM EDT185.0021.3020.9021.45-2.00-8.58%31,22942.42%
CRM230120C001900002022-06-27 3:56PM EDT190.0018.7218.7019.10-2.58-12.11%1068141.74%
CRM230120C001950002022-06-27 3:47PM EDT195.0016.7016.5016.90-1.40-7.73%121,32341.04%
CRM230120C002000002022-06-27 3:49PM EDT200.0014.7014.5514.95-2.30-13.53%1274,63140.52%
CRM230120C002100002022-06-27 3:41PM EDT210.0011.2511.1511.50-2.10-15.73%395,66739.44%
CRM230120C002200002022-06-27 3:02PM EDT220.008.458.458.75-1.75-17.16%564,24338.61%
CRM230120C002300002022-06-27 2:07PM EDT230.006.356.306.60-1.35-17.53%92,71537.98%
CRM230120C002400002022-06-27 3:04PM EDT240.004.704.654.95-0.64-11.99%211,81037.51%
CRM230120C002500002022-06-27 3:21PM EDT250.003.503.403.60-0.80-18.60%114,99636.88%
CRM230120C002600002022-06-27 9:53AM EDT260.002.572.472.69-0.58-18.41%22,32736.69%
CRM230120C002700002022-06-27 3:37PM EDT270.001.851.811.96-0.45-19.57%461,90336.38%
CRM230120C002800002022-06-27 3:39PM EDT280.001.371.331.43-0.24-14.91%573,11736.16%
CRM230120C002900002022-06-27 9:30AM EDT290.001.300.991.08+0.14+12.07%12,30136.24%
CRM230120C003000002022-06-27 3:42PM EDT300.000.770.630.84-0.16-17.20%476,26736.51%
CRM230120C003100002022-06-24 1:38PM EDT310.000.610.450.630.00-21,61636.55%
CRM230120C003200002022-06-23 9:30AM EDT320.000.290.260.660.00-21,54338.55%
CRM230120C003300002022-06-24 9:41AM EDT330.000.450.150.540.00-580338.94%
CRM230120C003400002022-06-27 9:40AM EDT340.000.240.170.36+0.05+26.32%12,29038.18%
CRM230120C003500002022-06-09 12:27PM EDT350.000.360.090.360.00-288239.62%
CRM230120C003600002022-06-24 1:13PM EDT360.000.190.070.370.00-201,32341.16%
CRM230120C003700002022-06-02 3:01PM EDT370.000.200.020.350.00-189942.19%
CRM230120C003800002022-06-24 1:13PM EDT380.000.180.030.330.00-201,01143.14%
CRM230120C003900002022-06-24 10:00AM EDT390.000.080.000.310.00-5040644.04%
CRM230120C004000002022-06-21 10:37AM EDT400.000.080.040.090.00-21,73539.26%
CRM230120C004100002022-06-22 1:40PM EDT410.000.050.020.270.00-20025545.61%
CRM230120C004200002022-06-16 10:09AM EDT420.000.070.020.270.00-20017546.70%
CRM230120C004300002022-06-16 11:37AM EDT430.000.060.020.250.00-6017647.36%
CRM230120C004400002022-06-16 11:38AM EDT440.000.030.010.240.00-12027048.15%
CRM230120C004500002022-06-17 11:08AM EDT450.000.040.010.230.00-609248.93%
CRM230120C004600002022-06-15 10:42AM EDT460.000.060.030.210.00-20015549.37%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120P000800002022-06-17 1:21PM EDT80.001.330.590.930.00-1132460.28%
CRM230120P000850002022-06-13 9:30AM EDT85.001.410.741.090.00-1858.25%
CRM230120P000900002022-06-17 2:02PM EDT90.001.970.961.290.00-1213656.62%
CRM230120P000950002022-06-21 2:37PM EDT95.002.051.211.530.00-1121655.05%
CRM230120P001000002022-06-23 3:37PM EDT100.002.131.511.870.00-1061853.80%
CRM230120P001050002022-06-24 3:54PM EDT105.001.931.912.110.00-331,04452.22%
CRM230120P001100002022-06-27 12:17PM EDT110.002.372.302.56+0.08+3.49%31,50850.99%
CRM230120P001150002022-06-27 3:08PM EDT115.002.902.782.95-0.95-24.68%101,38749.96%
CRM230120P001200002022-06-27 3:58PM EDT120.003.453.353.50+0.25+7.81%121,48348.74%
CRM230120P001250002022-06-27 10:43AM EDT125.004.053.954.10+0.20+5.19%22,70947.45%
CRM230120P001300002022-06-27 12:53PM EDT130.004.654.654.90-1.25-21.19%287746.59%
CRM230120P001350002022-06-21 10:18AM EDT135.007.755.455.700.00-122,06045.41%
CRM230120P001400002022-06-27 12:53PM EDT140.006.406.256.65+0.37+6.14%71,70444.39%
CRM230120P001450002022-06-27 3:02PM EDT145.007.557.407.70+0.52+7.40%182,65343.34%
CRM230120P001500002022-06-27 3:34PM EDT150.008.808.608.85+0.70+8.64%343,72042.26%
CRM230120P001550002022-06-27 3:12PM EDT155.0010.159.9510.35+0.21+2.11%474341.68%
CRM230120P001600002022-06-27 3:38PM EDT160.0011.8011.5011.80+0.94+8.66%3075,10540.66%
CRM230120P001650002022-06-27 3:12PM EDT165.0013.3513.1013.45+0.80+6.37%21,31439.76%
CRM230120P001700002022-06-27 3:49PM EDT170.0015.2515.0515.35+1.12+7.93%362,03139.03%
CRM230120P001750002022-06-27 3:12PM EDT175.0017.3017.0517.55+0.60+3.59%282,16738.54%
CRM230120P001800002022-06-27 3:53PM EDT180.0019.7719.2019.75+1.67+9.23%103,88637.72%
CRM230120P001850002022-06-27 3:53PM EDT185.0022.2721.7522.25+1.58+7.64%841,40237.12%
CRM230120P001900002022-06-27 3:12PM EDT190.0024.7024.4524.85+1.20+5.11%134,27036.36%
CRM230120P001950002022-06-27 3:43PM EDT195.0027.4527.1527.65+1.88+7.35%151,61735.63%
CRM230120P002000002022-06-27 3:50PM EDT200.0030.8530.2530.75-10.09-24.65%984,13435.12%
CRM230120P002100002022-06-24 1:15PM EDT210.0035.6636.6537.500.00-14,99334.13%
CRM230120P002200002022-06-23 11:46AM EDT220.0052.0144.2544.950.00-16,35433.23%
CRM230120P002300002022-06-27 3:53PM EDT230.0053.1551.9052.95+3.55+7.16%75,74832.23%
CRM230120P002400002022-06-27 12:17PM EDT240.0060.3060.5061.55-12.48-17.15%62,23331.52%
CRM230120P002500002022-06-27 12:01PM EDT250.0068.6569.5570.40-5.40-7.29%91,48930.22%
CRM230120P002600002022-06-23 1:02PM EDT260.0090.3578.7579.750.00-362,25229.59%
CRM230120P002700002022-06-24 9:30AM EDT270.0093.6588.2589.800.00-193832.22%
CRM230120P002800002022-05-25 9:30AM EDT280.00123.99101.70103.200.00-120948.08%
CRM230120P002900002022-05-13 10:40AM EDT290.00122.22110.60112.200.00-85647.27%
CRM230120P003000002022-06-27 9:34AM EDT300.00116.70117.90119.60-25.40-17.87%12637.16%
CRM230120P003100002022-06-02 9:54AM EDT310.00130.90128.10130.100.00-28742.32%
CRM230120P003200002022-06-21 1:29PM EDT320.00152.40138.00139.600.00-761440.82%
CRM230120P003300002022-02-07 2:03PM EDT330.00112.90126.25129.500.00-1410.00%
CRM230120P003400002022-04-28 3:20PM EDT340.00153.60174.35175.750.00-101091.90%
CRM230120P003500002022-05-09 3:20PM EDT350.00186.00160.35161.800.00-6180.00%
CRM230120P003600002022-04-14 1:25PM EDT360.00168.89190.75195.400.00-3091.85%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-1171.44%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002021-12-13 4:36PM EDT390.00126.450.000.000.00-200.00%
CRM230120P004000002022-06-21 9:30AM EDT400.00234.50217.80219.700.00-3853.78%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-2279.00%
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%