Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.81-3.36 (-2.24%)
At close: 04:00PM EDT
147.00 +0.19 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000800002022-09-20 2:54PM EDT80.0074.850.000.000.00-7000.00%
CRM230616C000850002022-09-20 2:22PM EDT85.0070.110.000.000.00-4400.00%
CRM230616C000900002022-09-21 10:24AM EDT90.0067.750.000.000.00-200.00%
CRM230616C000950002022-09-27 12:11PM EDT95.0059.250.000.000.00-100.00%
CRM230616C001000002022-09-21 1:22PM EDT100.0058.200.000.000.00-300.00%
CRM230616C001050002022-08-29 2:40PM EDT105.0064.3952.6053.200.00-63365.08%
CRM230616C001100002022-08-29 2:40PM EDT110.0060.2548.7049.550.00-61863.13%
CRM230616C001150002022-09-22 11:05AM EDT115.0046.850.000.000.00-300.00%
CRM230616C001200002022-09-22 11:46AM EDT120.0042.800.000.000.00-500.00%
CRM230616C001250002022-09-26 9:59AM EDT125.0039.600.000.000.00-300.00%
CRM230616C001300002022-09-26 9:59AM EDT130.0036.200.000.000.00-200.00%
CRM230616C001350002022-09-27 11:00AM EDT135.0031.990.000.000.00-100.00%
CRM230616C001400002022-09-29 1:03PM EDT140.0027.520.000.000.00-200.00%
CRM230616C001450002022-09-29 9:48AM EDT145.0024.280.000.000.00-400.00%
CRM230616C001500002022-09-28 3:09PM EDT150.0023.600.000.000.00-600.78%
CRM230616C001550002022-09-28 2:08PM EDT155.0020.600.000.000.00-101.56%
CRM230616C001600002022-09-29 1:31PM EDT160.0017.670.000.000.00-903.13%
CRM230616C001650002022-09-29 12:06PM EDT165.0016.350.000.000.00-703.13%
CRM230616C001700002022-09-29 1:42PM EDT170.0013.700.000.000.00-703.13%
CRM230616C001750002022-09-29 12:03PM EDT175.0012.570.000.000.00-1206.25%
CRM230616C001800002022-09-29 1:31PM EDT180.0010.650.000.000.00-506.25%
CRM230616C001850002022-09-29 10:14AM EDT185.008.800.000.000.00-506.25%
CRM230616C001900002022-09-29 3:42PM EDT190.007.950.000.000.00-806.25%
CRM230616C001950002022-09-29 3:54PM EDT195.006.900.000.000.00-406.25%
CRM230616C002000002022-09-29 3:43PM EDT200.006.000.000.000.00-9606.25%
CRM230616C002100002022-09-29 2:53PM EDT210.004.450.000.000.00-4206.25%
CRM230616C002200002022-09-29 12:28PM EDT220.003.500.000.000.00-39012.50%
CRM230616C002300002022-09-27 12:37PM EDT230.002.570.000.000.00-10012.50%
CRM230616C002400002022-09-27 3:32PM EDT240.002.000.000.000.00-6012.50%
CRM230616C002500002022-09-28 3:46PM EDT250.001.600.000.000.00-78012.50%
CRM230616C002600002022-09-28 1:16PM EDT260.001.170.000.000.00-1012.50%
CRM230616C002700002022-09-28 2:05PM EDT270.000.880.000.000.00-2012.50%
CRM230616C002800002022-09-28 2:05PM EDT280.000.680.000.000.00-2012.50%
CRM230616C002900002022-09-28 12:37PM EDT290.000.520.000.000.00-2012.50%
CRM230616C003000002022-09-29 2:20PM EDT300.000.400.000.000.00-3012.50%
CRM230616C003100002022-09-28 2:04PM EDT310.000.330.000.000.00-2012.50%
CRM230616C003200002022-09-28 2:03PM EDT320.000.260.000.000.00-2012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000800002022-09-29 11:50AM EDT80.002.340.000.000.00-2012.50%
CRM230616P000850002022-09-27 3:59PM EDT85.002.760.000.000.00-6012.50%
CRM230616P000900002022-09-28 2:23PM EDT90.003.250.000.000.00-1012.50%
CRM230616P000950002022-09-28 2:08PM EDT95.003.850.000.000.00-13012.50%
CRM230616P001000002022-09-29 1:26PM EDT100.004.800.000.000.00-7012.50%
CRM230616P001050002022-09-29 11:18AM EDT105.005.770.000.000.00-406.25%
CRM230616P001100002022-09-29 12:46PM EDT110.006.750.000.000.00-306.25%
CRM230616P001150002022-09-29 12:53PM EDT115.007.900.000.000.00-706.25%
CRM230616P001200002022-09-29 3:05PM EDT120.009.500.000.000.00-4406.25%
CRM230616P001250002022-09-29 3:53PM EDT125.0010.850.000.000.00-1903.13%
CRM230616P001300002022-09-29 3:43PM EDT130.0012.500.000.000.00-1303.13%
CRM230616P001350002022-09-29 1:20PM EDT135.0014.200.000.000.00-5103.13%
CRM230616P001400002022-09-29 12:25PM EDT140.0016.200.000.000.00-8101.56%
CRM230616P001450002022-09-29 12:22PM EDT145.0018.450.000.000.00-2500.39%
CRM230616P001500002022-09-29 12:03PM EDT150.0020.450.000.000.00-1600.00%
CRM230616P001550002022-09-29 1:01PM EDT155.0023.350.000.000.00-1500.00%
CRM230616P001600002022-09-28 11:33AM EDT160.0025.170.000.000.00-100.00%
CRM230616P001650002022-09-26 12:42PM EDT165.0029.900.000.000.00-1900.00%
CRM230616P001700002022-09-27 3:31PM EDT170.0032.100.000.000.00-200.00%
CRM230616P001750002022-09-27 3:52PM EDT175.0034.600.000.000.00-300.00%
CRM230616P001800002022-09-28 10:25AM EDT180.0038.710.000.000.00-100.00%
CRM230616P001850002022-09-22 1:57PM EDT185.0040.650.000.000.00-600.00%
CRM230616P001900002022-09-22 2:13PM EDT190.0044.600.000.000.00-300.00%
CRM230616P001950002022-09-29 11:23AM EDT195.0050.950.000.000.00-100.00%
CRM230616P002000002022-09-27 9:30AM EDT200.0053.480.000.000.00-100.00%
CRM230616P002100002022-09-26 3:13PM EDT210.0064.050.000.000.00-600.00%
CRM230616P002200002022-09-29 10:31AM EDT220.0075.050.000.000.00-400.00%
CRM230616P002300002022-09-21 3:11PM EDT230.0079.700.000.000.00-1000.00%
CRM230616P002400002022-09-23 10:13AM EDT240.0095.000.000.000.00-100.00%
CRM230616P002500002022-09-29 12:10PM EDT250.00102.100.000.000.00-700.00%
CRM230616P002600002022-09-29 9:37AM EDT260.00111.810.000.000.00-100.00%
CRM230616P002700002022-08-23 10:20AM EDT270.0093.20118.65120.400.00-600.00%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-1041.24%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-07-20 11:29AM EDT320.00138.30135.20137.200.00-400.00%