Australia markets close in 16 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.64+2.82 (+1.64%)
At close: 04:00PM EST
172.48 -2.16 (-1.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000700002022-12-13 11:47AM EST70.0068.5080.3082.700.00-120.00%
CRM230616C000750002023-01-13 2:06PM EST75.0076.7099.85102.100.00-2586.69%
CRM230616C000800002023-02-02 11:08AM EST80.0096.7595.0096.85+27.00+38.71%16080.15%
CRM230616C000850002023-01-12 9:37AM EST85.0064.4190.1592.450.00-12179.00%
CRM230616C000900002023-01-09 10:22AM EST90.0059.0085.3587.400.00-45274.34%
CRM230616C000950002023-01-18 12:52PM EST95.0054.9580.4082.650.00-23170.54%
CRM230616C001000002023-02-02 12:40PM EST100.0078.5875.7577.65+4.60+6.22%24667.02%
CRM230616C001050002023-01-27 3:22PM EST105.0063.4971.0572.900.00-14064.23%
CRM230616C001100002023-01-09 1:23PM EST110.0044.6766.4067.900.00-22760.66%
CRM230616C001150002023-01-20 3:59PM EST115.0041.1861.6063.450.00-214258.31%
CRM230616C001200002023-01-30 10:11AM EST120.0049.8057.0058.450.00-120254.81%
CRM230616C001250002023-02-01 2:41PM EST125.0050.0052.5554.000.00-210153.05%
CRM230616C001300002023-02-01 3:51PM EST130.0046.5848.3549.550.00-278751.51%
CRM230616C001350002023-02-02 3:12PM EST135.0044.3144.0545.15+6.54+17.32%145551.64%
CRM230616C001400002023-02-02 2:23PM EST140.0041.9539.9041.00+2.97+7.62%142,47049.88%
CRM230616C001450002023-02-02 2:33PM EST145.0037.7636.0537.00+6.14+19.42%138948.26%
CRM230616C001500002023-02-02 10:27AM EST150.0032.5032.5533.10+1.55+5.01%581,03346.58%
CRM230616C001550002023-02-02 3:41PM EST155.0028.5028.8529.40+1.00+3.64%432,10545.09%
CRM230616C001600002023-02-02 3:45PM EST160.0025.0025.4525.90+0.60+2.46%1481,75943.71%
CRM230616C001650002023-02-02 3:45PM EST165.0021.8322.2022.50+1.40+6.85%20850942.15%
CRM230616C001700002023-02-02 3:45PM EST170.0018.8319.2019.45+1.63+9.48%101,37640.99%
CRM230616C001750002023-02-02 3:58PM EST175.0016.5016.4016.65+1.60+10.74%1061,07339.92%
CRM230616C001800002023-02-02 3:44PM EST180.0013.6013.9014.10+1.30+10.57%1582,20638.92%
CRM230616C001850002023-02-02 3:44PM EST185.0011.4011.6511.85+0.80+7.55%2,6421,13738.09%
CRM230616C001900002023-02-02 3:41PM EST190.009.559.609.80+1.10+13.02%17091537.18%
CRM230616C001950002023-02-02 3:41PM EST195.007.857.808.25+0.60+8.28%8960636.97%
CRM230616C002000002023-02-02 3:41PM EST200.006.456.456.60+0.92+16.64%1241,67435.95%
CRM230616C002100002023-02-02 3:40PM EST210.004.154.104.25+0.42+11.26%1221,51534.85%
CRM230616C002200002023-02-02 3:51PM EST220.002.572.572.69+0.32+14.22%1031,25134.16%
CRM230616C002300002023-02-02 3:14PM EST230.001.581.571.67+0.18+12.86%1492033.68%
CRM230616C002400002023-02-02 2:00PM EST240.001.170.961.03+0.37+46.25%1964133.42%
CRM230616C002500002023-02-02 3:45PM EST250.000.590.580.65+0.10+20.41%1883,39133.45%
CRM230616C002600002023-02-02 2:00PM EST260.000.470.360.41+0.13+38.24%81,80533.55%
CRM230616C002700002023-02-02 1:08PM EST270.000.300.240.27+0.13+76.47%2254233.89%
CRM230616C002800002023-01-31 11:46AM EST280.000.090.160.180.00-16134.23%
CRM230616C002900002023-02-02 3:36PM EST290.000.130.090.13+0.04+44.44%2203,28434.91%
CRM230616C003000002023-01-23 12:17PM EST300.000.040.070.090.00-139035.35%
CRM230616C003100002023-02-02 1:10PM EST310.000.070.040.07+0.02+40.00%66595136.13%
CRM230616C003200002023-01-31 11:46AM EST320.000.030.030.060.00-18637.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000650002023-02-01 12:26PM EST65.000.070.030.060.00-12660.94%
CRM230616P000700002023-02-01 1:50PM EST70.000.100.050.080.00-20128158.98%
CRM230616P000750002023-01-25 11:04AM EST75.000.100.060.13-0.12-54.55%111557.23%
CRM230616P000800002023-02-02 1:57PM EST80.000.150.130.16-0.08-34.78%1521656.06%
CRM230616P000850002023-02-02 2:13PM EST85.000.200.190.22-0.08-28.57%216654.49%
CRM230616P000900002023-02-02 11:14AM EST90.000.270.270.30-0.12-30.77%128353.03%
CRM230616P000950002023-02-02 3:45PM EST95.000.390.380.42-0.04-9.30%2275551.81%
CRM230616P001000002023-02-02 2:15PM EST100.000.520.500.55-0.07-11.86%244,19450.24%
CRM230616P001050002023-02-02 11:13AM EST105.000.660.670.72-0.28-29.79%42,56749.19%
CRM230616P001100002023-02-02 1:18PM EST110.000.830.890.93-0.13-13.54%4367147.75%
CRM230616P001150002023-02-02 3:07PM EST115.001.171.141.19-0.07-5.65%1587446.34%
CRM230616P001200002023-02-02 3:07PM EST120.001.501.451.52-0.14-8.54%451,60545.04%
CRM230616P001250002023-02-02 3:07PM EST125.001.901.841.92-0.21-9.95%292,60143.74%
CRM230616P001300002023-02-02 3:13PM EST130.002.412.332.41-0.22-8.37%8214,76842.48%
CRM230616P001350002023-02-02 3:26PM EST135.003.002.923.05-0.28-8.54%1,0683,21841.47%
CRM230616P001400002023-02-02 2:51PM EST140.003.703.653.80-0.45-10.84%294,18040.39%
CRM230616P001450002023-02-02 3:01PM EST145.004.654.504.65-0.24-4.91%321,52939.17%
CRM230616P001500002023-02-02 3:13PM EST150.005.755.555.75-0.25-4.17%482,67038.26%
CRM230616P001550002023-02-02 3:08PM EST155.006.906.757.00-0.60-8.00%441,62637.26%
CRM230616P001600002023-02-02 2:58PM EST160.008.358.208.45-0.65-7.22%522,77136.25%
CRM230616P001650002023-02-02 3:02PM EST165.0010.059.9010.10-0.79-7.29%351,31135.19%
CRM230616P001700002023-02-02 3:03PM EST170.0012.1511.8512.05-0.70-5.45%441,07834.28%
CRM230616P001750002023-02-02 3:50PM EST175.0014.4013.9514.25-0.95-6.19%972,84333.36%
CRM230616P001800002023-02-02 3:49PM EST180.0017.0016.4016.75-0.95-5.29%13976432.51%
CRM230616P001850002023-02-02 3:03PM EST185.0019.4919.1019.45-1.11-5.39%439231.47%
CRM230616P001900002023-02-01 2:45PM EST190.0024.1522.1522.600.00-1823530.84%
CRM230616P001950002023-02-01 1:45PM EST195.0029.8525.4026.050.00-176530.30%
CRM230616P002000002023-02-02 12:09PM EST200.0028.5528.8529.60-2.45-7.90%23429.32%
CRM230616P002100002023-01-26 3:23PM EST210.0046.7036.8537.700.00-6728.25%
CRM230616P002200002023-01-31 2:35PM EST220.0052.7545.5546.650.00-101027.86%
CRM230616P002300002023-02-02 12:39PM EST230.0054.0054.8056.40-20.40-27.42%1030.13%
CRM230616P002400002023-02-02 10:50AM EST240.0065.2264.7566.35-8.88-11.98%1033.20%
CRM230616P002500002023-01-26 9:44AM EST250.0090.7074.4576.550.00-1037.81%
CRM230616P002600002023-02-02 9:45AM EST260.0085.2084.6586.40-6.54-7.13%2039.76%
CRM230616P002700002022-08-23 9:20AM EST270.0093.20118.65120.400.00-60116.18%
CRM230616P002800002022-06-27 11:15AM EST280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 10:27AM EST290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 9:39AM EST300.00128.45152.00153.700.00-10135.60%
CRM230616P003100002022-05-02 2:01PM EST310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-10-07 2:45PM EST320.00170.05178.90181.400.00-20159.91%