Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.63-1.65 (-0.96%)
At close: 04:00PM EST
170.90 +1.27 (+0.75%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217C000700002023-01-26 10:50AM EST70.0091.300.000.000.00-400.00%
CRM230217C000750002022-12-20 11:03AM EST75.0055.1370.3070.950.00--40.00%
CRM230217C000800002022-12-12 3:32PM EST80.0054.0064.7565.700.00--40.00%
CRM230217C000900002022-12-08 12:17PM EST90.0042.2550.6051.750.00-270.00%
CRM230217C000950002023-01-05 9:53AM EST95.0041.2575.6576.900.00-67254.74%
CRM230217C001000002023-02-08 1:58PM EST100.0069.880.000.000.00-3600.00%
CRM230217C001050002023-01-12 10:53AM EST105.0042.550.000.000.00-200.00%
CRM230217C001100002023-01-17 2:23PM EST110.0039.220.000.000.00-400.00%
CRM230217C001150002023-01-17 11:53AM EST115.0033.370.000.000.00-300.00%
CRM230217C001200002023-02-02 11:54AM EST120.0055.740.000.000.00-500.00%
CRM230217C001250002023-02-08 9:44AM EST125.0045.900.000.000.00-200.00%
CRM230217C001300002023-02-07 12:48PM EST130.0040.000.000.000.00-100.00%
CRM230217C001350002023-02-08 11:32AM EST135.0035.100.000.000.00-600.00%
CRM230217C001360002023-01-25 10:55AM EST136.0017.550.000.000.00--00.00%
CRM230217C001370002023-02-02 9:50AM EST137.0038.600.000.000.00-100.00%
CRM230217C001380002023-02-01 2:30PM EST138.0031.800.000.000.00--00.00%
CRM230217C001390002023-02-03 1:53PM EST139.0032.050.000.000.00-100.00%
CRM230217C001400002023-02-08 12:29PM EST140.0031.140.000.000.00-700.00%
CRM230217C001410002023-02-07 3:03PM EST141.0029.450.000.000.00-200.00%
CRM230217C001420002023-02-03 3:56PM EST142.0029.500.000.000.00-1100.00%
CRM230217C001430002023-02-08 10:33AM EST143.0027.600.000.000.00-100.00%
CRM230217C001440002023-01-26 2:10PM EST144.0018.800.000.000.00--00.00%
CRM230217C001450002023-02-08 2:08PM EST145.0025.020.000.000.00-900.00%
CRM230217C001460002023-02-08 10:33AM EST146.0024.600.000.000.00-200.00%
CRM230217C001470002023-02-08 1:15PM EST147.0023.610.000.000.00-100.00%
CRM230217C001480002023-01-27 11:54AM EST148.0019.400.000.000.00-100.00%
CRM230217C001490002023-02-08 1:29PM EST149.0021.010.000.000.00-100.00%
CRM230217C001500002023-02-08 3:45PM EST150.0019.960.000.000.00-900.00%
CRM230217C001525002023-02-06 2:19PM EST152.5018.330.000.000.00-4100.00%
CRM230217C001550002023-02-08 3:54PM EST155.0015.140.000.000.00-4400.00%
CRM230217C001575002023-02-08 3:19PM EST157.5013.180.000.000.00-300.00%
CRM230217C001600002023-02-08 3:54PM EST160.0010.730.000.000.00-6600.00%
CRM230217C001625002023-02-08 1:39PM EST162.508.650.000.000.00-1800.00%
CRM230217C001650002023-02-08 2:08PM EST165.007.000.000.000.00-10000.00%
CRM230217C001675002023-02-08 2:17PM EST167.505.700.000.000.00-6200.00%
CRM230217C001700002023-02-08 3:58PM EST170.004.050.000.000.00-65500.39%
CRM230217C001725002023-02-08 3:50PM EST172.503.090.000.000.00-34203.13%
CRM230217C001750002023-02-08 3:55PM EST175.002.060.000.000.00-2,34706.25%
CRM230217C001775002023-02-08 3:31PM EST177.501.520.000.000.00-55906.25%
CRM230217C001800002023-02-08 3:45PM EST180.001.010.000.000.00-40106.25%
CRM230217C001825002023-02-08 3:33PM EST182.500.660.000.000.00-79012.50%
CRM230217C001850002023-02-08 3:44PM EST185.000.470.000.000.00-488012.50%
CRM230217C001875002023-02-08 2:19PM EST187.500.350.000.000.00-85012.50%
CRM230217C001900002023-02-08 3:04PM EST190.000.220.000.000.00-120012.50%
CRM230217C001925002023-02-08 12:40PM EST192.500.190.000.000.00-2012.50%
CRM230217C001950002023-02-08 1:08PM EST195.000.110.000.000.00-11025.00%
CRM230217C002000002023-02-08 1:10PM EST200.000.060.000.000.00-40025.00%
CRM230217C002100002023-02-06 1:02PM EST210.000.010.000.000.00-195025.00%
CRM230217C002200002023-02-06 3:27PM EST220.000.010.000.000.00-7025.00%
CRM230217C002300002023-02-08 12:39PM EST230.000.010.000.000.00-20050.00%
CRM230217C002400002023-02-08 10:38AM EST240.000.010.000.000.00-3050.00%
CRM230217C002500002023-01-27 3:28PM EST250.000.010.000.000.00-1050.00%
CRM230217C002600002023-01-09 10:49AM EST260.000.010.000.010.00-1611784.38%
CRM230217C002700002023-01-04 2:03PM EST270.000.010.000.010.00-82290.63%
CRM230217C002800002022-12-06 10:12AM EST280.000.020.000.010.00-22396.88%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217P000700002023-01-11 9:30AM EST70.000.030.000.000.00-4050.00%
CRM230217P000750002023-01-18 11:42AM EST75.000.010.000.000.00-1050.00%
CRM230217P000800002023-01-18 10:10AM EST80.000.010.000.000.00-4050.00%
CRM230217P000850002023-01-25 3:28PM EST85.000.010.000.000.00-2050.00%
CRM230217P000900002023-01-25 3:24PM EST90.000.020.000.000.00-1050.00%
CRM230217P000950002023-01-27 9:46AM EST95.000.010.000.000.00-3050.00%
CRM230217P001000002023-02-07 2:57PM EST100.000.010.000.000.00-1050.00%
CRM230217P001050002023-02-07 10:06AM EST105.000.010.000.000.00-4050.00%
CRM230217P001100002023-02-08 3:14PM EST110.000.010.000.000.00-1050.00%
CRM230217P001150002023-02-08 3:39PM EST115.000.010.000.000.00-20050.00%
CRM230217P001200002023-02-08 1:44PM EST120.000.010.000.000.00-2050.00%
CRM230217P001250002023-02-08 3:35PM EST125.000.010.000.000.00-16050.00%
CRM230217P001300002023-02-08 11:09AM EST130.000.020.000.000.00-32025.00%
CRM230217P001350002023-02-08 1:06PM EST135.000.010.000.000.00-14025.00%
CRM230217P001360002023-02-07 3:06PM EST136.000.040.000.000.00-6025.00%
CRM230217P001370002023-02-07 3:20PM EST137.000.020.000.000.00-11025.00%
CRM230217P001380002023-02-08 10:09AM EST138.000.030.000.000.00-3025.00%
CRM230217P001390002023-02-08 10:09AM EST139.000.020.000.000.00-3025.00%
CRM230217P001400002023-02-08 1:06PM EST140.000.040.000.000.00-12025.00%
CRM230217P001410002023-02-08 3:54PM EST141.000.040.000.000.00-100025.00%
CRM230217P001420002023-02-07 12:32PM EST142.000.080.000.000.00-10025.00%
CRM230217P001430002023-02-07 1:52PM EST143.000.100.000.000.00-1025.00%
CRM230217P001440002023-02-08 9:49AM EST144.000.070.000.000.00-1025.00%
CRM230217P001450002023-02-08 3:50PM EST145.000.080.000.000.00-465025.00%
CRM230217P001460002023-02-07 3:40PM EST146.000.090.000.000.00-20025.00%
CRM230217P001470002023-02-08 9:45AM EST147.000.090.000.000.00-2025.00%
CRM230217P001480002023-02-08 12:05PM EST148.000.120.000.000.00-7025.00%
CRM230217P001490002023-02-06 2:00PM EST149.000.220.000.000.00-1025.00%
CRM230217P001500002023-02-08 3:54PM EST150.000.180.000.000.00-296012.50%
CRM230217P001525002023-02-08 3:24PM EST152.500.260.000.000.00-9012.50%
CRM230217P001550002023-02-08 3:51PM EST155.000.420.000.000.00-76012.50%
CRM230217P001575002023-02-08 3:29PM EST157.500.630.000.000.00-145012.50%
CRM230217P001600002023-02-08 3:51PM EST160.001.010.000.000.00-29106.25%
CRM230217P001625002023-02-08 3:49PM EST162.501.540.000.000.00-33106.25%
CRM230217P001650002023-02-08 3:53PM EST165.002.250.000.000.00-2,11203.13%
CRM230217P001675002023-02-08 3:56PM EST167.503.170.000.000.00-31801.56%
CRM230217P001700002023-02-08 3:39PM EST170.004.250.000.000.00-21200.00%
CRM230217P001725002023-02-08 3:50PM EST172.505.750.000.000.00-31500.00%
CRM230217P001750002023-02-08 3:20PM EST175.007.150.000.000.00-7400.00%
CRM230217P001775002023-02-08 3:21PM EST177.508.850.000.000.00-16500.00%
CRM230217P001800002023-02-08 12:38PM EST180.0010.050.000.000.00-3700.00%
CRM230217P001825002023-02-06 11:06AM EST182.5013.250.000.000.00-500.00%
CRM230217P001850002023-02-03 1:25PM EST185.0014.400.000.000.00-600.00%
CRM230217P001875002023-02-02 12:54PM EST187.5012.050.000.000.00--00.00%
CRM230217P001900002023-02-02 12:33PM EST190.0014.050.000.000.00-100.00%
CRM230217P001925002023-02-03 2:22PM EST192.5021.750.000.000.00-100.00%
CRM230217P001950002023-02-08 10:48AM EST195.0024.570.000.000.00-100.00%
CRM230217P002000002023-02-08 10:13AM EST200.0028.400.000.000.00-200.00%
CRM230217P002100002022-12-13 3:04PM EST210.0075.6559.9061.150.00-80314.48%
CRM230217P002200002023-01-13 3:21PM EST220.0070.460.000.000.00-200.00%
CRM230217P002300002023-01-10 9:32AM EST230.0082.500.000.000.00-200.00%
CRM230217P002400002023-01-24 9:59AM EST240.0082.900.000.000.00-100.00%
CRM230217P002500002022-12-22 10:11AM EST250.00121.7598.1599.300.00-10377.25%
CRM230217P002600002022-12-05 3:15PM EST260.00126.10121.00121.900.00-50517.49%
CRM230217P002800002022-11-28 11:29AM EST280.00126.35150.40151.200.00-20637.21%