Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
187.44+0.93 (+0.50%)
At close: 04:00PM EDT
186.25 -1.19 (-0.63%)
Pre-market: 05:31AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-01-31 1:57PM EDT65.00104.70123.60126.000.00-13979.00%
CRM240119C000700002023-02-17 2:24PM EDT70.0097.18115.70120.000.00-210052.93%
CRM240119C000750002023-03-21 11:50AM EDT75.00115.000.000.000.00-400.00%
CRM240119C000800002023-03-02 1:46PM EDT80.00110.850.000.000.00-300.00%
CRM240119C000850002023-03-03 11:00AM EDT85.00108.220.000.000.00-200.00%
CRM240119C000900002023-03-02 3:29PM EDT90.00103.760.000.000.00-100.00%
CRM240119C000950002023-02-09 2:30PM EDT95.0086.1782.3084.850.00-11520.00%
CRM240119C001000002023-03-16 12:03PM EDT100.0092.500.000.000.00-100.00%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.650.000.000.00-300.00%
CRM240119C001100002023-03-21 12:36PM EDT110.0083.350.000.000.00-400.00%
CRM240119C001150002023-03-16 11:27AM EDT115.0078.900.000.000.00-400.00%
CRM240119C001200002023-03-22 3:25PM EDT120.0077.650.000.000.00-100.00%
CRM240119C001250002023-03-21 12:39PM EDT125.0070.650.000.000.00-21700.00%
CRM240119C001300002023-03-21 9:43AM EDT130.0067.200.000.000.00-500.00%
CRM240119C001350002023-03-21 11:28AM EDT135.0062.200.000.000.00-100.00%
CRM240119C001400002023-03-21 12:36PM EDT140.0058.550.000.000.00-1600.00%
CRM240119C001450002023-03-15 2:38PM EDT145.0051.300.000.000.00-3300.00%
CRM240119C001500002023-03-21 3:53PM EDT150.0053.130.000.000.00-1400.00%
CRM240119C001550002023-03-20 12:04PM EDT155.0045.450.000.000.00-6500.00%
CRM240119C001600002023-03-22 3:17PM EDT160.0046.150.000.000.00-400.00%
CRM240119C001650002023-03-23 3:00PM EDT165.0041.050.000.000.00-200.00%
CRM240119C001700002023-03-23 3:00PM EDT170.0038.050.000.000.00-400.00%
CRM240119C001750002023-03-23 3:50PM EDT175.0035.620.000.000.00-4900.00%
CRM240119C001800002023-03-23 1:04PM EDT180.0032.100.000.000.00-900.00%
CRM240119C001850002023-03-23 11:59AM EDT185.0029.950.000.000.00-700.00%
CRM240119C001900002023-03-22 3:18PM EDT190.0027.900.000.000.00-2000.39%
CRM240119C001950002023-03-22 12:28PM EDT195.0024.780.000.000.00-1200.78%
CRM240119C002000002023-03-23 3:45PM EDT200.0022.300.000.000.00-301.56%
CRM240119C002100002023-03-23 3:02PM EDT210.0017.550.000.000.00-20603.13%
CRM240119C002200002023-03-23 11:42AM EDT220.0014.500.000.000.00-1903.13%
CRM240119C002300002023-03-23 3:38PM EDT230.0011.550.000.000.00-27406.25%
CRM240119C002400002023-03-23 3:00PM EDT240.009.000.000.000.00-206.25%
CRM240119C002500002023-03-23 2:05PM EDT250.006.750.000.000.00-1906.25%
CRM240119C002600002023-03-23 3:59PM EDT260.005.550.000.000.00-1106.25%
CRM240119C002700002023-03-23 12:48PM EDT270.004.200.000.000.00-906.25%
CRM240119C002800002023-03-23 2:05PM EDT280.003.230.000.000.00-106.25%
CRM240119C002900002023-03-22 1:20PM EDT290.002.740.000.000.00-15012.50%
CRM240119C003000002023-03-23 12:40PM EDT300.002.000.000.000.00-10012.50%
CRM240119C003100002023-03-22 10:04AM EDT310.001.740.000.000.00-4012.50%
CRM240119C003200002023-03-23 9:32AM EDT320.001.250.000.000.00-2012.50%
CRM240119C003300002023-03-23 10:30AM EDT330.001.000.000.000.00-2012.50%
CRM240119C003400002023-03-23 10:34AM EDT340.000.700.000.000.00-30012.50%
CRM240119C003500002023-03-16 3:58PM EDT350.000.600.000.000.00-10012.50%
CRM240119C003600002023-03-13 1:41PM EDT360.000.360.000.000.00-1012.50%
CRM240119C003700002023-02-07 1:17PM EDT370.000.240.200.530.00-10024835.45%
CRM240119C003800002023-03-03 11:08AM EDT380.000.390.000.000.00-9012.50%
CRM240119C003900002023-02-08 12:09PM EDT390.000.210.100.390.00-431836.06%
CRM240119C004000002023-03-23 3:42PM EDT400.000.260.000.000.00-41012.50%
CRM240119C004100002023-03-22 9:43AM EDT410.000.200.000.000.00-2012.50%
CRM240119C004200002023-03-23 1:52PM EDT420.000.190.000.000.00-2012.50%
CRM240119C004300002023-03-22 3:06PM EDT430.000.040.000.000.00-1012.50%
CRM240119C004400002023-03-03 1:08PM EDT440.000.300.000.000.00-3012.50%
CRM240119C004500002023-03-23 1:22PM EDT450.000.200.000.000.00-3025.00%
CRM240119C004600002023-03-23 2:34PM EDT460.000.110.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-03-22 11:32AM EDT65.000.300.000.000.00-1025.00%
CRM240119P000700002023-03-23 10:58AM EDT70.000.360.000.000.00-22025.00%
CRM240119P000750002023-03-17 2:39PM EDT75.000.570.000.000.00-1025.00%
CRM240119P000800002023-03-13 3:18PM EDT80.000.820.000.000.00-7025.00%
CRM240119P000850002023-03-17 3:26PM EDT85.000.930.000.000.00-102012.50%
CRM240119P000900002023-03-22 11:30AM EDT90.001.040.000.000.00-24012.50%
CRM240119P000950002023-03-17 3:50PM EDT95.001.500.000.000.00-1012.50%
CRM240119P001000002023-03-22 3:15PM EDT100.001.540.000.000.00-9012.50%
CRM240119P001050002023-03-17 3:40PM EDT105.002.220.000.000.00-72012.50%
CRM240119P001100002023-03-23 2:45PM EDT110.002.540.000.000.00-6012.50%
CRM240119P001150002023-03-23 2:05PM EDT115.002.820.000.000.00-1012.50%
CRM240119P001200002023-03-23 3:00PM EDT120.003.500.000.000.00-5012.50%
CRM240119P001250002023-03-23 12:18PM EDT125.003.750.000.000.00-1012.50%
CRM240119P001300002023-03-23 2:30PM EDT130.004.850.000.000.00-12406.25%
CRM240119P001350002023-03-23 10:16AM EDT135.005.200.000.000.00-106.25%
CRM240119P001400002023-03-23 12:41PM EDT140.006.050.000.000.00-306.25%
CRM240119P001450002023-03-23 12:48PM EDT145.007.100.000.000.00-1906.25%
CRM240119P001500002023-03-23 1:25PM EDT150.008.450.000.000.00-2006.25%
CRM240119P001550002023-03-23 11:12AM EDT155.008.900.000.000.00-103.13%
CRM240119P001600002023-03-23 12:18PM EDT160.0010.550.000.000.00-5703.13%
CRM240119P001650002023-03-23 2:48PM EDT165.0013.110.000.000.00-10303.13%
CRM240119P001700002023-03-23 1:48PM EDT170.0014.300.000.000.00-2203.13%
CRM240119P001750002023-03-22 3:48PM EDT175.0015.650.000.000.00-1201.56%
CRM240119P001800002023-03-23 9:41AM EDT180.0017.980.000.000.00-100.78%
CRM240119P001850002023-03-23 2:54PM EDT185.0020.800.000.000.00-300.39%
CRM240119P001900002023-03-23 11:40AM EDT190.0021.180.000.000.00-100.00%
CRM240119P001950002023-03-22 11:37AM EDT195.0023.900.000.000.00-200.00%
CRM240119P002000002023-03-23 2:48PM EDT200.0028.610.000.000.00-300.00%
CRM240119P002100002023-03-23 3:47PM EDT210.0033.100.000.000.00-5200.00%
CRM240119P002200002023-03-22 2:00PM EDT220.0038.000.000.000.00-200.00%
CRM240119P002300002023-03-22 9:52AM EDT230.0045.700.000.000.00-100.00%
CRM240119P002400002023-03-23 11:11AM EDT240.0052.700.000.000.00-400.00%
CRM240119P002500002023-03-16 11:00AM EDT250.0063.950.000.000.00-200.00%
CRM240119P002600002023-03-23 9:58AM EDT260.0073.860.000.000.00-200.00%
CRM240119P002700002023-02-22 12:35PM EDT270.00106.780.000.000.00-200.00%
CRM240119P002800002023-03-23 2:58PM EDT280.0093.150.000.000.00-17000.00%
CRM240119P002900002023-03-23 2:58PM EDT290.00103.150.000.000.00-24000.00%
CRM240119P003000002023-03-02 3:02PM EDT300.00112.300.000.000.00-300.00%
CRM240119P003100002023-02-01 4:55PM EDT310.00138.51122.45125.000.00-4037.29%
CRM240119P003200002023-03-23 2:39PM EDT320.00134.350.000.000.00-7200.00%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-10043.76%
CRM240119P003400002023-03-23 2:32PM EDT340.00153.400.000.000.00-2500.00%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-5052.75%
CRM240119P003600002023-03-23 2:29PM EDT360.00174.250.000.000.00-2300.00%
CRM240119P003700002023-02-22 4:54PM EDT370.00207.130.000.000.00-1100.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P003900002023-02-14 12:20PM EDT390.00219.57200.75204.500.00--046.83%
CRM240119P004000002023-01-25 4:41PM EDT400.00243.92235.95239.650.00-4097.99%
CRM240119P004100002022-02-17 12:17PM EDT410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 11:02AM EDT420.00160.98167.75170.950.00--10.00%
CRM240119P004300002023-02-06 11:28AM EDT430.00260.54246.45249.700.00-2064.00%
CRM240119P004400002023-02-09 3:14PM EDT440.00265.94264.85268.650.00-3084.66%
CRM240119P004500002023-02-09 3:13PM EDT450.00277.65274.80278.700.00-4085.93%
CRM240119P004600002022-12-29 3:31PM EDT460.00327.70293.15297.950.00-120102.77%