Australia markets close in 5 hours 11 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.31-4.61 (-2.48%)
At close: 04:00PM EDT
181.60 +0.29 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000800002022-06-27 11:37AM EDT80.00107.30104.75106.35+15.70+17.14%4568.32%
CRM230616C000850002022-06-15 10:37AM EDT85.0088.15100.20102.050.00-2266.50%
CRM230616C000900002022-06-15 10:37AM EDT90.0083.8095.7597.600.00-402964.50%
CRM230616C000950002022-06-15 10:37AM EDT95.0079.5091.3593.000.00-201462.25%
CRM230616C001000002022-06-22 10:19AM EDT100.0075.4886.9588.500.00-11360.15%
CRM230616C001050002022-06-15 11:46AM EDT105.0071.0582.5584.450.00-362058.70%
CRM230616C001100002022-06-23 11:40AM EDT110.0070.3578.1080.000.00-21556.49%
CRM230616C001150002022-06-27 10:46AM EDT115.0075.7574.1075.70-2.05-2.63%28655.06%
CRM230616C001200002022-06-24 9:58AM EDT120.0070.2569.9072.000.00-412154.00%
CRM230616C001250002022-06-17 3:47PM EDT125.0052.7066.1567.650.00-12452.55%
CRM230616C001300002022-06-21 3:55PM EDT130.0051.3362.7063.750.00-17151.79%
CRM230616C001350002022-06-15 11:04AM EDT135.0048.8058.7559.950.00-223050.45%
CRM230616C001400002022-06-15 10:36AM EDT140.0045.4055.0556.300.00-403150.56%
CRM230616C001450002022-06-01 2:43PM EDT145.0050.0051.5552.750.00-71949.51%
CRM230616C001500002022-06-27 10:47AM EDT150.0049.8047.8549.35-0.20-0.40%62048.57%
CRM230616C001550002022-06-22 9:55AM EDT155.0034.8444.7545.900.00-11147.41%
CRM230616C001600002022-06-27 10:50AM EDT160.0043.6541.6542.70+15.25+53.70%22846.51%
CRM230616C001650002022-06-24 11:30AM EDT165.0040.8238.7039.600.00-16545.62%
CRM230616C001700002022-06-24 12:41PM EDT170.0038.0535.7536.750.00-817644.95%
CRM230616C001750002022-06-15 2:50PM EDT175.0027.5032.8033.900.00-213744.12%
CRM230616C001800002022-06-24 11:06AM EDT180.0032.6030.4531.200.00-231143.34%
CRM230616C001850002022-06-24 3:27PM EDT185.0030.7327.9528.750.00-856042.77%
CRM230616C001900002022-06-27 12:45PM EDT190.0026.4025.5026.35-0.29-1.09%118942.11%
CRM230616C001950002022-06-24 2:59PM EDT195.0026.0023.4024.200.00-9113841.64%
CRM230616C002000002022-06-27 3:10PM EDT200.0021.8521.4022.10-0.65-2.89%1823841.07%
CRM230616C002100002022-06-27 10:52AM EDT210.0018.9517.8518.30+1.80+10.50%6363040.03%
CRM230616C002200002022-06-27 10:13AM EDT220.0015.3414.4015.05+4.99+48.21%185139.15%
CRM230616C002300002022-06-24 3:20PM EDT230.0013.2511.8512.400.00-1328338.54%
CRM230616C002400002022-06-23 11:50AM EDT240.007.029.5510.050.00-4453037.83%
CRM230616C002500002022-06-27 3:55PM EDT250.007.857.658.10-0.90-10.29%748537.22%
CRM230616C002600002022-06-27 11:57AM EDT260.006.656.156.50+1.83+37.97%117236.69%
CRM230616C002700002022-06-21 3:10PM EDT270.003.314.855.300.00-21836.46%
CRM230616C002800002022-06-23 3:56PM EDT280.003.003.804.300.00-22036.23%
CRM230616C002900002022-06-16 12:10PM EDT290.001.803.003.450.00-413235.93%
CRM230616C003000002022-06-27 11:02AM EDT300.002.852.442.80+0.40+16.33%79635.79%
CRM230616C003100002022-06-15 3:50PM EDT310.001.571.862.290.00-1335.74%
CRM230616C003200002022-06-24 12:58PM EDT320.001.911.461.890.00-24735.76%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000800002022-06-21 10:20AM EDT80.002.201.192.390.00-409954.81%
CRM230616P000850002022-06-13 1:28PM EDT85.002.801.462.720.00-11353.14%
CRM230616P000900002022-05-18 10:28AM EDT90.004.092.693.850.00-202055.73%
CRM230616P000950002022-05-11 2:09PM EDT95.005.902.673.250.00-1650.73%
CRM230616P001000002022-06-10 2:26PM EDT100.003.553.153.400.00-210949.26%
CRM230616P001050002022-06-24 2:49PM EDT105.003.553.703.950.00-342748.07%
CRM230616P001100002022-06-27 11:42AM EDT110.004.204.254.60-1.70-28.81%51547.05%
CRM230616P001150002022-06-24 11:47AM EDT115.004.954.855.250.00-13445.83%
CRM230616P001200002022-06-17 11:29AM EDT120.008.355.756.050.00-37944.86%
CRM230616P001250002022-06-27 10:27AM EDT125.006.886.506.95+0.58+9.21%11780743.96%
CRM230616P001300002022-06-27 1:42PM EDT130.007.657.507.90+0.31+4.22%270142.98%
CRM230616P001350002022-06-17 3:17PM EDT135.0012.258.558.900.00-57041.93%
CRM230616P001400002022-06-27 10:23AM EDT140.0010.009.7510.10+0.95+10.50%4111641.12%
CRM230616P001450002022-06-13 10:14AM EDT145.0014.8011.1011.450.00-118740.40%
CRM230616P001500002022-06-27 10:36AM EDT150.0012.7012.5013.00+0.50+4.10%11,59339.83%
CRM230616P001550002022-06-24 3:38PM EDT155.0013.3014.0514.450.00-539438.88%
CRM230616P001600002022-06-24 3:38PM EDT160.0014.9215.7016.200.00-51,23238.24%
CRM230616P001650002022-06-24 11:31AM EDT165.0017.5517.6018.000.00-137837.48%
CRM230616P001700002022-06-24 11:45AM EDT170.0018.9519.6020.100.00-1253136.97%
CRM230616P001750002022-06-27 1:41PM EDT175.0021.9521.7022.20+1.15+5.53%22,38536.25%
CRM230616P001800002022-06-27 11:02AM EDT180.0023.6024.0024.50-0.44-1.83%599635.63%
CRM230616P001850002022-06-27 10:22AM EDT185.0026.8026.4527.20-10.11-27.39%839535.37%
CRM230616P001900002022-06-27 9:41AM EDT190.0029.0528.9529.65-5.31-15.45%143134.55%
CRM230616P001950002022-06-27 10:23AM EDT195.0032.1531.7532.30-5.87-15.44%928833.81%
CRM230616P002000002022-06-27 10:25AM EDT200.0035.1534.5535.40+2.35+7.16%1057733.50%
CRM230616P002100002022-06-22 1:55PM EDT210.0048.4540.7541.550.00-54132.20%
CRM230616P002200002022-06-17 9:42AM EDT220.0062.6047.6048.300.00-54030.93%
CRM230616P002300002022-06-15 11:59AM EDT230.0066.7555.1555.950.00-125230.24%
CRM230616P002400002022-06-15 12:58PM EDT240.0075.8062.9064.250.00-51629.94%
CRM230616P002500002022-06-15 2:00PM EDT250.0083.5371.3572.550.00-42528.86%
CRM230616P002600002022-06-23 3:40PM EDT260.0088.3080.1081.300.00-61027.91%
CRM230616P002700002022-06-27 3:01PM EDT270.0089.7589.3590.50-7.48-7.69%1227.39%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1598.8599.80-12.55-11.34%121326.38%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-1145.70%
CRM230616P003200002022-05-09 3:39PM EDT320.00156.00130.35131.800.00-3000.00%