CRM - Salesforce, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000650002023-03-03 11:00AM EDT65.00124.32134.40136.400.00-210.00%
CRM230616C000700002023-04-14 1:57PM EDT70.00124.30131.65132.700.00-230.00%
CRM230616C000750002023-05-25 3:56PM EDT75.00134.800.000.000.00-340.00%
CRM230616C000800002023-04-14 1:57PM EDT80.00114.35121.70122.900.00-2590.00%
CRM230616C000850002023-01-12 10:37AM EDT85.0064.4182.6085.100.00-1210.00%
CRM230616C000900002023-05-18 3:34PM EDT90.00124.200.000.000.00-5570.00%
CRM230616C000950002023-01-18 1:52PM EDT95.0054.9571.4573.200.00-2310.00%
CRM230616C001000002023-06-02 2:10PM EDT100.00111.850.000.000.00-1910.00%
CRM230616C001050002023-03-24 10:46AM EDT105.0084.0994.2595.450.00-1390.00%
CRM230616C001100002023-06-01 9:42AM EDT110.00102.740.000.000.00-1240.00%
CRM230616C001150002023-05-22 10:54AM EDT115.0097.850.000.000.00-11440.00%
CRM230616C001200002023-06-08 12:47PM EDT120.0090.000.000.000.00-22010.00%
CRM230616C001250002023-05-23 9:40AM EDT125.0084.500.000.000.00-11090.00%
CRM230616C001300002023-06-07 1:10PM EDT130.0075.800.000.000.00-17160.00%
CRM230616C001350002023-06-08 3:54PM EDT135.0074.600.000.000.00-24160.00%
CRM230616C001400002023-06-08 11:57AM EDT140.0070.250.000.000.00-22,2350.00%
CRM230616C001450002023-06-07 12:40PM EDT145.0062.550.000.000.00-13300.00%
CRM230616C001500002023-06-07 2:01PM EDT150.0056.450.000.000.00-69720.00%
CRM230616C001550002023-06-07 2:13PM EDT155.0051.490.000.000.00-31,8050.00%
CRM230616C001600002023-06-08 2:25PM EDT160.0049.520.000.000.00-42,0190.00%
CRM230616C001650002023-06-08 9:39AM EDT165.0041.450.000.000.00-16340.00%
CRM230616C001700002023-06-08 1:51PM EDT170.0039.590.000.000.00-51,7060.00%
CRM230616C001750002023-06-08 3:56PM EDT175.0034.720.000.000.00-142,8530.00%
CRM230616C001800002023-06-08 2:12PM EDT180.0029.450.000.000.00-93,5980.00%
CRM230616C001825002023-06-06 12:13PM EDT182.5029.430.000.000.00-180.00%
CRM230616C001850002023-06-08 3:35PM EDT185.0025.100.000.000.00-175,6840.00%
CRM230616C001875002023-06-08 2:28PM EDT187.5022.240.000.000.00-11210.00%
CRM230616C001900002023-06-08 3:40PM EDT190.0020.090.000.000.00-263,7570.00%
CRM230616C001925002023-06-01 11:53AM EDT192.5020.930.000.000.00-131140.00%
CRM230616C001950002023-06-08 3:48PM EDT195.0015.150.000.000.00-114,1660.00%
CRM230616C001975002023-06-08 11:02AM EDT197.5012.170.000.000.00-138620.00%
CRM230616C002000002023-06-08 3:44PM EDT200.0010.890.000.000.00-469,0860.00%
CRM230616C002025002023-06-08 2:28PM EDT202.508.650.000.000.00-347070.00%
CRM230616C002050002023-06-08 3:49PM EDT205.007.000.000.000.00-1943860.00%
CRM230616C002075002023-06-08 3:47PM EDT207.505.330.000.000.00-2567120.00%
CRM230616C002100002023-06-08 3:59PM EDT210.004.060.000.000.00-1,42010,9140.39%
CRM230616C002125002023-06-08 3:53PM EDT212.502.900.000.000.00-5631,8193.13%
CRM230616C002150002023-06-08 3:59PM EDT215.002.170.000.000.00-9422,7813.13%
CRM230616C002175002023-06-08 3:58PM EDT217.501.530.000.000.00-1981,9456.25%
CRM230616C002200002023-06-08 3:59PM EDT220.001.080.000.000.00-1,00910,3616.25%
CRM230616C002225002023-06-08 3:46PM EDT222.500.770.000.000.00-532,06012.50%
CRM230616C002250002023-06-08 3:58PM EDT225.000.570.000.000.00-2662,33012.50%
CRM230616C002275002023-06-08 3:50PM EDT227.500.410.000.000.00-5070112.50%
CRM230616C002300002023-06-08 3:53PM EDT230.000.290.000.000.00-1,5286,22312.50%
CRM230616C002325002023-06-08 1:21PM EDT232.500.280.000.000.00-2974612.50%
CRM230616C002350002023-06-08 3:42PM EDT235.000.190.000.000.00-9178712.50%
CRM230616C002375002023-06-08 12:27PM EDT237.500.160.000.000.00-7221825.00%
CRM230616C002400002023-06-08 3:22PM EDT240.000.130.000.000.00-1693,41025.00%
CRM230616C002425002023-06-08 2:53PM EDT242.500.110.000.000.00-521525.00%
CRM230616C002450002023-06-08 3:25PM EDT245.000.090.000.000.00-1682625.00%
CRM230616C002500002023-06-08 3:59PM EDT250.000.060.000.000.00-792,05025.00%
CRM230616C002550002023-06-08 12:21PM EDT255.000.100.000.000.00-258425.00%
CRM230616C002600002023-06-08 9:45AM EDT260.000.030.000.000.00-253,97025.00%
CRM230616C002650002023-06-08 12:59PM EDT265.000.020.000.000.00-31,11625.00%
CRM230616C002700002023-06-08 3:14PM EDT270.000.010.000.000.00-498525.00%
CRM230616C002750002023-06-08 11:25AM EDT275.000.010.000.000.00-101,26650.00%
CRM230616C002800002023-06-08 1:56PM EDT280.000.010.000.000.00-639150.00%
CRM230616C002850002023-06-07 1:09PM EDT285.000.030.000.000.00-466550.00%
CRM230616C002900002023-06-07 9:33AM EDT290.000.010.000.000.00-466850.00%
CRM230616C002950002023-06-01 3:27PM EDT295.000.020.000.000.00--1250.00%
CRM230616C003000002023-06-07 2:22PM EDT300.000.010.000.000.00-864,99050.00%
CRM230616C003050002023-06-06 9:36AM EDT305.000.010.000.000.00-15250.00%
CRM230616C003100002023-06-05 10:33AM EDT310.000.010.000.000.00-2543350.00%
CRM230616C003150002023-05-31 2:59PM EDT315.000.450.000.000.00--150.00%
CRM230616C003200002023-06-06 12:32PM EDT320.000.010.000.000.00-52,82650.00%
CRM230616C003250002023-05-31 1:09PM EDT325.000.330.000.000.00--150.00%
CRM230616C003300002023-06-01 2:52PM EDT330.000.010.000.000.00--1,12250.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000650002023-05-19 10:01AM EDT65.000.010.000.000.00-155650.00%
CRM230616P000700002023-05-16 2:27PM EDT70.000.020.000.000.00-2026150.00%
CRM230616P000750002023-03-20 9:40AM EDT75.000.040.000.000.00-21,36150.00%
CRM230616P000800002023-05-26 10:02AM EDT80.000.020.000.000.00-124250.00%
CRM230616P000850002023-05-08 3:52PM EDT85.000.040.000.160.00-10590239.06%
CRM230616P000900002023-05-15 2:54PM EDT90.000.010.000.000.00-231950.00%
CRM230616P000950002023-05-16 2:28PM EDT95.000.010.000.000.00-1073650.00%
CRM230616P001000002023-06-07 3:32PM EDT100.000.010.000.000.00-15,93850.00%
CRM230616P001050002023-05-08 1:08PM EDT105.000.010.000.100.00-22,610176.56%
CRM230616P001100002023-06-01 11:15AM EDT110.000.010.000.000.00-4767350.00%
CRM230616P001150002023-06-01 11:15AM EDT115.000.010.000.000.00-1301,36450.00%
CRM230616P001200002023-06-06 1:45PM EDT120.000.010.000.000.00-21,76250.00%
CRM230616P001250002023-06-07 2:53PM EDT125.000.010.000.000.00-12,44850.00%
CRM230616P001300002023-06-06 2:45PM EDT130.000.010.000.000.00-64,11750.00%
CRM230616P001350002023-06-08 11:33AM EDT135.000.010.000.000.00-23,01950.00%
CRM230616P001400002023-06-08 1:56PM EDT140.000.010.000.000.00-34,12150.00%
CRM230616P001450002023-06-07 1:29PM EDT145.000.010.000.000.00-91,48450.00%
CRM230616P001500002023-06-07 10:43AM EDT150.000.020.000.000.00-152,90550.00%
CRM230616P001550002023-06-08 9:59AM EDT155.000.020.000.000.00-22,55950.00%
CRM230616P001600002023-06-08 12:58PM EDT160.000.010.000.000.00-75,40850.00%
CRM230616P001650002023-06-08 1:59PM EDT165.000.030.000.000.00-42,97025.00%
CRM230616P001700002023-06-08 3:42PM EDT170.000.030.000.000.00-62,42125.00%
CRM230616P001750002023-06-08 2:34PM EDT175.000.060.000.000.00-63,66725.00%
CRM230616P001800002023-06-08 3:42PM EDT180.000.080.000.000.00-1773,91725.00%
CRM230616P001825002023-06-08 3:35PM EDT182.500.100.000.000.00-1127825.00%
CRM230616P001850002023-06-08 2:29PM EDT185.000.110.000.000.00-343,93325.00%
CRM230616P001875002023-06-08 11:09AM EDT187.500.180.000.000.00-232512.50%
CRM230616P001900002023-06-08 3:10PM EDT190.000.210.000.000.00-6485,85212.50%
CRM230616P001925002023-06-08 3:52PM EDT192.500.310.000.000.00-10148212.50%
CRM230616P001950002023-06-08 3:52PM EDT195.000.440.000.000.00-723,93612.50%
CRM230616P001975002023-06-08 3:06PM EDT197.500.640.000.000.00-24589812.50%
CRM230616P002000002023-06-08 3:59PM EDT200.000.960.000.000.00-1,4074,6516.25%
CRM230616P002025002023-06-08 3:52PM EDT202.501.470.000.000.00-2227896.25%
CRM230616P002050002023-06-08 3:59PM EDT205.002.120.000.000.00-4432,5463.13%
CRM230616P002075002023-06-08 3:51PM EDT207.503.050.000.000.00-1981,3741.56%
CRM230616P002100002023-06-08 3:58PM EDT210.004.200.000.000.00-4739,3550.00%
CRM230616P002125002023-06-08 3:59PM EDT212.505.640.000.000.00-452,0360.00%
CRM230616P002150002023-06-08 2:30PM EDT215.007.420.000.000.00-1119390.00%
CRM230616P002175002023-06-08 2:08PM EDT217.509.600.000.000.00-211,2360.00%
CRM230616P002200002023-06-08 1:52PM EDT220.0011.560.000.000.00-431,1470.00%
CRM230616P002225002023-06-08 10:46AM EDT222.5015.300.000.000.00-222730.00%
CRM230616P002250002023-06-08 9:56AM EDT225.0019.150.000.000.00-11920.00%
CRM230616P002275002023-06-02 12:02PM EDT227.5017.050.000.000.00-11000.00%
CRM230616P002300002023-06-08 11:04AM EDT230.0021.150.000.000.00-61490.00%
CRM230616P002325002023-06-05 9:52AM EDT232.5022.850.000.000.00-100.00%
CRM230616P002350002023-06-07 10:22AM EDT235.0022.140.000.000.00-2000.00%
CRM230616P002375002023-06-08 11:03AM EDT237.5028.580.000.000.00-110.00%
CRM230616P002400002023-06-07 3:00PM EDT240.0032.450.000.000.00-9610.00%
CRM230616P002425002023-06-02 9:38AM EDT242.5028.200.000.000.00-100.00%
CRM230616P002450002023-05-31 3:59PM EDT245.0025.800.000.000.00-1300.00%
CRM230616P002500002023-06-05 10:03AM EDT250.0040.510.000.000.00-1100.00%
CRM230616P002550002023-06-07 10:03AM EDT255.0041.600.000.000.00-140.00%
CRM230616P002600002023-06-07 10:41AM EDT260.0048.700.000.000.00-220.00%
CRM230616P002650002023-06-01 9:32AM EDT265.0057.900.000.000.00--10.00%
CRM230616P002700002023-06-02 12:54PM EDT270.0057.760.000.000.00-500.00%
CRM230616P002750002023-05-30 11:11AM EDT275.0057.850.000.000.00--00.00%
CRM230616P002800002023-05-30 3:35PM EDT280.0061.850.000.000.00-1400.00%
CRM230616P002900002023-05-23 10:03AM EDT290.0081.500.000.000.00-100.00%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-10711.66%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-11492.20%
CRM230616P003200002023-05-08 11:56AM EDT320.00122.35113.45115.000.00-20219.26%