CRM - Salesforce, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231117C000950002023-03-28 9:58AM EDT95.00100.36103.15105.800.00-1130.00%
CRM231117C001000002023-04-20 3:51PM EDT100.00100.81112.60115.000.00--10.00%
CRM231117C001150002023-04-06 3:51PM EDT115.0083.1086.2087.600.00-450.00%
CRM231117C001200002023-05-01 2:13PM EDT120.0082.7098.70100.400.00-23269.84%
CRM231117C001250002023-04-03 2:45PM EDT125.0077.5472.8073.900.00-210.00%
CRM231117C001300002023-05-02 1:15PM EDT130.0069.8289.0090.850.00-6763.75%
CRM231117C001350002023-05-22 11:55AM EDT135.0081.7584.2086.150.00-1561.04%
CRM231117C001400002023-05-22 11:48AM EDT140.0077.0580.5581.600.00-2960.75%
CRM231117C001450002023-05-24 9:42AM EDT145.0069.2575.9576.850.00-91358.19%
CRM231117C001500002023-05-26 3:23PM EDT150.0072.2571.6572.60+7.38+11.38%22756.89%
CRM231117C001550002023-05-26 11:14AM EDT155.0066.9066.8568.00+7.25+12.15%21954.14%
CRM231117C001600002023-05-26 9:50AM EDT160.0061.7562.8063.50+2.43+4.10%12652.60%
CRM231117C001650002023-05-19 11:12AM EDT165.0054.3458.8059.400.00-34751.50%
CRM231117C001700002023-05-16 2:41PM EDT170.0045.7454.2555.100.00-15150.32%
CRM231117C001750002023-05-26 3:50PM EDT175.0050.7050.5551.25+11.45+29.17%24949.29%
CRM231117C001800002023-05-26 2:11PM EDT180.0046.7246.3547.35+4.97+11.90%17147.95%
CRM231117C001850002023-05-26 12:47PM EDT185.0043.0142.9043.30+5.87+15.81%119046.11%
CRM231117C001900002023-05-26 2:44PM EDT190.0039.4439.2039.60+9.67+32.48%25444.83%
CRM231117C001950002023-05-24 9:55AM EDT195.0029.4335.5536.100.00-17743.72%
CRM231117C002000002023-05-26 3:42PM EDT200.0032.6632.3532.90+3.81+13.21%55272942.95%
CRM231117C002100002023-05-26 3:53PM EDT210.0026.1726.1026.60+3.42+15.03%1045240.83%
CRM231117C002200002023-05-26 3:58PM EDT220.0020.7020.5020.95+2.85+15.97%181,20138.84%
CRM231117C002300002023-05-26 3:39PM EDT230.0015.9415.8516.25+2.64+19.85%543037.37%
CRM231117C002400002023-05-26 12:55PM EDT240.0012.0011.9012.35+1.95+19.40%2823236.15%
CRM231117C002500002023-05-26 3:53PM EDT250.008.908.809.20+1.55+21.09%6250535.13%
CRM231117C002600002023-05-26 3:42PM EDT260.006.606.356.90+1.25+23.36%3613534.64%
CRM231117C002700002023-05-26 3:53PM EDT270.004.704.554.95+0.95+25.33%85033.85%
CRM231117C002800002023-05-25 12:04PM EDT280.002.483.253.450.00-26433.07%
CRM231117C002900002023-05-26 2:05PM EDT290.002.352.292.52+0.75+46.87%612132.96%
CRM231117C003000002023-05-26 3:51PM EDT300.001.701.611.84+0.29+20.57%125032.94%
CRM231117C003100002023-05-26 2:46PM EDT310.001.251.141.26+0.29+30.21%31132.51%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231117P000950002023-05-19 12:08PM EDT95.000.290.200.350.00-225354.59%
CRM231117P001000002023-05-01 12:38PM EDT100.000.530.240.450.00-34353.15%
CRM231117P001050002023-05-18 1:26PM EDT105.000.420.330.540.00-22651.86%
CRM231117P001100002023-05-19 12:08PM EDT110.000.570.520.590.00-2219250.81%
CRM231117P001150002023-05-26 1:42PM EDT115.000.720.610.78+0.02+2.86%586450.73%
CRM231117P001200002023-05-26 9:30AM EDT120.000.980.741.01+0.13+15.29%18350.10%
CRM231117P001250002023-05-25 3:51PM EDT125.001.260.941.230.00-19748.98%
CRM231117P001300002023-05-26 12:48PM EDT130.001.311.171.54-0.24-15.48%29648.27%
CRM231117P001350002023-05-25 11:41AM EDT135.001.801.471.690.00-18746.22%
CRM231117P001400002023-05-25 9:55AM EDT140.002.101.811.950.00-11,88944.76%
CRM231117P001450002023-05-26 1:04PM EDT145.002.212.172.33-0.32-12.65%27643.75%
CRM231117P001500002023-05-25 2:00PM EDT150.003.002.572.800.00-73,49742.89%
CRM231117P001550002023-05-26 12:28PM EDT155.003.153.153.25-0.60-16.00%121,52741.68%
CRM231117P001600002023-05-26 11:53AM EDT160.003.653.603.85-0.55-13.10%467740.80%
CRM231117P001650002023-05-26 3:07PM EDT165.004.404.404.60-0.55-11.11%10216940.12%
CRM231117P001700002023-05-26 2:42PM EDT170.005.255.005.35-0.70-11.76%3133639.14%
CRM231117P001750002023-05-26 3:14PM EDT175.006.006.006.10-0.95-13.67%335337.92%
CRM231117P001800002023-05-26 3:27PM EDT180.007.056.957.20-0.65-8.44%2821237.32%
CRM231117P001850002023-05-25 3:10PM EDT185.009.208.058.350.00-418736.52%
CRM231117P001900002023-05-26 2:44PM EDT190.009.379.159.60-1.03-9.90%1014935.65%
CRM231117P001950002023-05-26 3:55PM EDT195.0010.7510.5511.00-1.45-11.89%5317534.79%
CRM231117P002000002023-05-26 3:40PM EDT200.0012.3012.2512.60-1.15-8.55%371,02234.01%
CRM231117P002100002023-05-26 3:53PM EDT210.0016.0315.8016.30-1.87-10.45%1520732.42%
CRM231117P002200002023-05-26 3:40PM EDT220.0020.4020.2520.80-2.40-10.53%4324730.89%
CRM231117P002300002023-05-26 10:56AM EDT230.0025.0525.3526.25-4.07-13.98%813929.57%
CRM231117P002400002023-05-24 10:27AM EDT240.0037.3531.6532.750.00-26928.62%
CRM231117P002500002023-05-26 3:40PM EDT250.0039.2038.7539.70-2.93-6.95%17026.96%
CRM231117P002600002023-05-26 9:40AM EDT260.0048.2546.8547.65-7.75-13.84%614625.75%
CRM231117P002700002023-05-26 12:48PM EDT270.0056.1055.1556.40-4.50-7.43%16425.04%
CRM231117P002800002023-05-26 10:16AM EDT280.0066.7464.4565.85+66.74-1025.60%