Australia markets close in 1 hour 57 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.73+7.83 (+5.29%)
At close: 04:00PM EDT
155.26 -0.47 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217C000900002022-09-23 3:42PM EDT90.0060.1567.6069.300.00-4572.88%
CRM230217C001000002022-09-26 9:31AM EDT100.0052.8358.5560.200.00-21367.42%
CRM230217C001050002022-09-26 9:53AM EDT105.0050.0053.8055.600.00--163.59%
CRM230217C001100002022-09-09 12:47PM EDT110.0055.6549.5551.200.00-3861.45%
CRM230217C001150002022-09-09 11:14AM EDT115.0051.0045.3546.700.00-71358.85%
CRM230217C001200002022-09-29 2:18PM EDT120.0034.1541.3542.250.00-12556.48%
CRM230217C001250002022-09-12 10:56AM EDT125.0044.5537.4039.050.00-32256.20%
CRM230217C001300002022-09-22 1:01PM EDT130.0029.8033.6034.600.00-32053.41%
CRM230217C001350002022-09-22 9:32AM EDT135.0027.4429.8530.650.00-31151.19%
CRM230217C001400002022-10-04 11:15AM EDT140.0027.2026.3527.10+5.50+25.35%25450.68%
CRM230217C001450002022-10-04 9:42AM EDT145.0021.8023.2523.75+4.20+23.86%17049.01%
CRM230217C001500002022-10-04 11:16AM EDT150.0020.5520.2020.65+5.35+35.20%114747.54%
CRM230217C001550002022-10-04 11:47AM EDT155.0017.7017.4517.90+4.30+32.09%4516646.49%
CRM230217C001600002022-10-04 3:57PM EDT160.0014.8514.8515.30+3.70+33.18%3325645.28%
CRM230217C001650002022-10-04 3:57PM EDT165.0012.5512.5013.15+3.40+37.16%1637044.68%
CRM230217C001700002022-10-04 11:50AM EDT170.0010.8010.1510.85+3.17+41.55%1642043.12%
CRM230217C001750002022-10-04 12:50PM EDT175.009.008.659.05+3.35+59.29%1441642.31%
CRM230217C001800002022-10-04 2:40PM EDT180.007.117.107.50+2.56+56.26%3341941.62%
CRM230217C001850002022-10-04 1:20PM EDT185.005.705.806.15+1.99+53.64%1862140.95%
CRM230217C001900002022-10-04 3:59PM EDT190.004.704.705.00+1.40+42.42%5439540.34%
CRM230217C001950002022-10-04 1:59PM EDT195.003.853.754.10+1.38+55.87%3542640.03%
CRM230217C002000002022-10-04 2:00PM EDT200.003.103.003.25+1.11+55.78%5567939.37%
CRM230217C002100002022-10-04 2:48PM EDT210.001.921.932.14+0.63+48.84%1976538.99%
CRM230217C002200002022-10-04 2:08PM EDT220.001.251.191.47+0.53+73.61%955739.22%
CRM230217C002300002022-10-04 2:40PM EDT230.000.790.740.85+0.13+19.70%531238.12%
CRM230217C002400002022-09-30 12:59PM EDT240.000.420.430.640.00-135739.15%
CRM230217C002500002022-09-30 12:59PM EDT250.000.280.240.430.00-114239.31%
CRM230217C002600002022-10-04 10:33AM EDT260.000.160.120.33-0.05-23.81%114340.23%
CRM230217C002700002022-09-30 12:59PM EDT270.000.150.050.280.00-12141.65%
CRM230217C002800002022-09-29 10:22AM EDT280.000.130.010.230.00-22042.73%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217P000750002022-09-30 3:01PM EDT75.000.770.430.630.00-4164.75%
CRM230217P000800002022-09-30 1:34PM EDT80.000.970.600.790.00-2162.65%
CRM230217P000850002022-09-30 1:35PM EDT85.001.230.800.960.00-27160.40%
CRM230217P000900002022-09-30 3:29PM EDT90.001.611.001.200.00-13458.18%
CRM230217P000950002022-09-15 1:46PM EDT95.001.431.331.480.00-74156.42%
CRM230217P001000002022-10-03 12:36PM EDT100.002.381.711.860.00-29854.79%
CRM230217P001050002022-10-04 1:12PM EDT105.002.182.152.31-0.66-23.24%1110753.10%
CRM230217P001100002022-10-04 10:57AM EDT110.002.642.692.86-0.81-23.48%520551.54%
CRM230217P001150002022-10-04 3:08PM EDT115.003.363.353.45-0.89-20.94%151,26850.15%
CRM230217P001200002022-10-03 3:59PM EDT120.005.354.104.250.00-7925948.79%
CRM230217P001250002022-10-04 2:17PM EDT125.005.005.005.30-1.80-26.47%4850047.90%
CRM230217P001300002022-10-04 3:56PM EDT130.006.106.056.25-1.50-19.74%533,49446.03%
CRM230217P001350002022-10-04 3:22PM EDT135.007.457.307.50-1.75-19.02%6299344.68%
CRM230217P001400002022-10-04 3:08PM EDT140.008.868.608.95-2.39-21.24%3813543.40%
CRM230217P001450002022-10-04 11:08AM EDT145.0010.2510.4010.75-2.65-20.54%211,40542.55%
CRM230217P001500002022-10-04 11:38AM EDT150.0012.1512.1512.60-2.95-19.54%585041.21%
CRM230217P001550002022-10-04 2:35PM EDT155.0014.6514.4514.70-3.70-20.16%551639.92%
CRM230217P001600002022-10-04 10:10AM EDT160.0016.9516.8017.15-4.95-22.60%218838.91%
CRM230217P001650002022-10-04 3:33PM EDT165.0019.7319.4520.00-4.31-17.93%2230338.28%
CRM230217P001700002022-10-04 10:45AM EDT170.0022.2022.3022.80-5.43-19.65%117336.84%
CRM230217P001750002022-10-04 10:35AM EDT175.0025.9025.6026.10-7.40-22.22%114436.06%
CRM230217P001800002022-09-28 9:37AM EDT180.0031.8028.9529.50-3.95-11.05%315534.84%
CRM230217P001850002022-09-28 9:47AM EDT185.0039.6432.7033.450.00-141134.62%
CRM230217P001900002022-09-26 3:55PM EDT190.0044.7536.2537.600.00-1223734.49%
CRM230217P001950002022-10-04 10:47AM EDT195.0040.8040.8541.65-7.80-16.05%18133.28%
CRM230217P002000002022-09-23 1:15PM EDT200.0053.9045.2046.650.00-216035.69%
CRM230217P002100002022-10-03 2:17PM EDT210.0062.4354.2555.700.00-18635.14%
CRM230217P002200002022-10-04 10:07AM EDT220.0064.7463.5565.35-9.60-12.91%5936.62%
CRM230217P002300002022-10-03 9:34AM EDT230.0085.0072.9075.450.00-1040.86%
CRM230217P002400002022-10-04 10:19AM EDT240.0084.3083.3585.35-10.34-10.93%1043.35%
CRM230217P002500002022-09-15 10:43AM EDT250.0092.4093.6095.350.00-1046.41%
CRM230217P002600002022-09-15 11:05AM EDT260.00105.03103.35105.500.00-2050.57%
CRM230217P002800002022-08-18 9:34AM EDT280.0092.61127.25129.450.00-1073.34%