Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.43-2.18 (-1.05%)
At close: 04:00PM EDT
206.22 -0.21 (-0.10%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-09-15 1:19PM EDT65.00151.000.000.000.00-100.00%
CRM240119C000700002023-09-15 10:52AM EDT70.00145.800.000.000.00-100.00%
CRM240119C000750002023-07-06 3:32PM EDT75.00137.20140.50142.400.00-4301181.08%
CRM240119C000800002023-09-08 11:02AM EDT80.00145.000.000.000.00-100.00%
CRM240119C000850002023-07-07 12:32PM EDT85.00128.65131.05132.650.00-2123163.99%
CRM240119C000900002023-09-07 10:15AM EDT90.00132.630.000.000.00-100.00%
CRM240119C000950002023-06-13 12:41PM EDT95.00117.50137.05139.000.00-1154224.99%
CRM240119C001000002023-09-12 11:57AM EDT100.00125.700.000.000.00-500.00%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.6593.7596.650.00-31880.00%
CRM240119C001100002023-09-07 12:08PM EDT110.00114.700.000.000.00-3100.00%
CRM240119C001150002023-07-19 11:18AM EDT115.00125.0592.2094.450.00-187970.25%
CRM240119C001200002023-09-15 9:41AM EDT120.00100.360.000.000.00-100.00%
CRM240119C001250002023-09-08 9:37AM EDT125.00101.370.000.000.00-500.00%
CRM240119C001300002023-09-19 12:11PM EDT130.0086.410.000.000.00-200.00%
CRM240119C001350002023-09-05 11:52AM EDT135.0087.130.000.000.00-100.00%
CRM240119C001400002023-09-07 1:16PM EDT140.0085.000.000.000.00-300.00%
CRM240119C001450002023-09-01 9:37AM EDT145.0081.650.000.000.00-100.00%
CRM240119C001500002023-09-22 3:26PM EDT150.0061.800.000.000.00-100.00%
CRM240119C001550002023-09-21 2:18PM EDT155.0058.070.000.000.00-100.00%
CRM240119C001600002023-09-22 12:58PM EDT160.0052.650.000.000.00-500.00%
CRM240119C001650002023-09-22 12:09PM EDT165.0048.030.000.000.00-200.00%
CRM240119C001700002023-09-21 2:18PM EDT170.0044.520.000.000.00-200.00%
CRM240119C001750002023-09-22 12:09PM EDT175.0039.310.000.000.00-4500.00%
CRM240119C001800002023-09-22 9:40AM EDT180.0035.100.000.000.00-100.00%
CRM240119C001850002023-09-22 12:09PM EDT185.0031.130.000.000.00-300.00%
CRM240119C001900002023-09-22 2:27PM EDT190.0026.340.000.000.00-9300.00%
CRM240119C001950002023-09-21 2:39PM EDT195.0024.600.000.000.00-9000.00%
CRM240119C002000002023-09-22 3:45PM EDT200.0019.600.000.000.00-3800.00%
CRM240119C002100002023-09-22 3:59PM EDT210.0013.750.000.000.00-4400.78%
CRM240119C002200002023-09-22 3:57PM EDT220.009.300.000.000.00-7003.13%
CRM240119C002300002023-09-22 3:58PM EDT230.006.060.000.000.00-15903.13%
CRM240119C002400002023-09-22 3:51PM EDT240.003.770.000.000.00-5706.25%
CRM240119C002500002023-09-22 3:43PM EDT250.002.340.000.000.00-13706.25%
CRM240119C002600002023-09-22 3:21PM EDT260.001.470.000.000.00-3106.25%
CRM240119C002700002023-09-22 3:30PM EDT270.000.950.000.000.00-4012.50%
CRM240119C002800002023-09-22 3:20PM EDT280.000.560.000.000.00-13012.50%
CRM240119C002900002023-09-22 1:53PM EDT290.000.360.000.000.00-1012.50%
CRM240119C003000002023-09-20 2:00PM EDT300.000.370.000.000.00-1012.50%
CRM240119C003100002023-09-19 10:05AM EDT310.000.250.000.000.00-2012.50%
CRM240119C003200002023-09-20 12:58PM EDT320.000.190.000.000.00-2012.50%
CRM240119C003300002023-09-19 10:12AM EDT330.000.120.000.000.00-200012.50%
CRM240119C003400002023-09-20 12:01PM EDT340.000.140.000.000.00-2012.50%
CRM240119C003500002023-09-19 12:28PM EDT350.000.060.000.000.00-1025.00%
CRM240119C003600002023-09-21 10:58AM EDT360.000.050.000.000.00-1025.00%
CRM240119C003700002023-09-20 2:08PM EDT370.000.050.000.000.00-1025.00%
CRM240119C003800002023-09-11 9:55AM EDT380.000.100.000.000.00-2025.00%
CRM240119C003900002023-08-31 12:58PM EDT390.000.080.000.000.00-11025.00%
CRM240119C004000002023-08-31 12:14PM EDT400.000.070.000.000.00-11025.00%
CRM240119C004100002023-08-31 11:32AM EDT410.000.070.000.000.00-3025.00%
CRM240119C004200002023-09-20 12:31PM EDT420.000.040.000.000.00-2025.00%
CRM240119C004300002023-08-09 11:04AM EDT430.000.110.010.070.00-24147.07%
CRM240119C004400002023-09-12 2:33PM EDT440.000.030.000.000.00-3025.00%
CRM240119C004500002023-09-20 12:15PM EDT450.000.010.000.000.00-1025.00%
CRM240119C004600002023-09-15 12:14PM EDT460.000.020.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-09-22 10:40AM EDT65.000.100.000.000.00-1050.00%
CRM240119P000700002023-09-18 9:30AM EDT70.000.020.000.000.00-80050.00%
CRM240119P000750002023-09-11 9:58AM EDT75.000.010.000.000.00-2025.00%
CRM240119P000800002023-09-13 10:48AM EDT80.000.020.000.000.00-1025.00%
CRM240119P000850002023-09-06 10:24AM EDT85.000.110.000.000.00-1025.00%
CRM240119P000900002023-09-22 3:56PM EDT90.000.030.000.000.00-20025.00%
CRM240119P000950002023-09-08 9:43AM EDT95.000.050.000.000.00-10025.00%
CRM240119P001000002023-09-22 10:57AM EDT100.000.050.000.000.00-145025.00%
CRM240119P001050002023-09-13 11:44AM EDT105.000.040.000.000.00-5025.00%
CRM240119P001100002023-09-22 10:29AM EDT110.000.110.000.000.00-150025.00%
CRM240119P001150002023-09-20 9:54AM EDT115.000.100.000.000.00-3025.00%
CRM240119P001200002023-09-21 10:33AM EDT120.000.180.000.000.00-1025.00%
CRM240119P001250002023-09-19 3:57PM EDT125.000.160.000.000.00-12012.50%
CRM240119P001300002023-09-21 3:12PM EDT130.000.300.000.000.00-7012.50%
CRM240119P001350002023-09-22 1:23PM EDT135.000.400.000.000.00-5012.50%
CRM240119P001400002023-09-15 10:15AM EDT140.000.440.000.000.00-6012.50%
CRM240119P001450002023-09-22 3:26PM EDT145.000.710.000.000.00-1012.50%
CRM240119P001500002023-09-21 10:33AM EDT150.000.820.000.000.00-8012.50%
CRM240119P001550002023-09-22 10:54AM EDT155.001.160.000.000.00-121012.50%
CRM240119P001600002023-09-22 11:15AM EDT160.001.410.000.000.00-2012.50%
CRM240119P001650002023-09-21 3:55PM EDT165.001.890.000.000.00-10806.25%
CRM240119P001700002023-09-22 2:29PM EDT170.002.500.000.000.00-706.25%
CRM240119P001750002023-09-21 11:49AM EDT175.002.780.000.000.00-206.25%
CRM240119P001800002023-09-22 2:18PM EDT180.003.900.000.000.00-79606.25%
CRM240119P001850002023-09-22 12:51PM EDT185.004.550.000.000.00-2203.13%
CRM240119P001900002023-09-22 3:51PM EDT190.006.300.000.000.00-4503.13%
CRM240119P001950002023-09-22 3:12PM EDT195.007.350.000.000.00-5803.13%
CRM240119P002000002023-09-22 3:55PM EDT200.009.400.000.000.00-52301.56%
CRM240119P002100002023-09-22 3:57PM EDT210.0013.750.000.000.00-49700.00%
CRM240119P002200002023-09-22 3:53PM EDT220.0019.350.000.000.00-13000.00%
CRM240119P002300002023-09-22 2:28PM EDT230.0026.150.000.000.00-200.00%
CRM240119P002400002023-09-22 2:47PM EDT240.0034.850.000.000.00-1600.00%
CRM240119P002500002023-09-21 3:40PM EDT250.0041.650.000.000.00-1500.00%
CRM240119P002600002023-09-19 11:09AM EDT260.0047.000.000.000.00-100.00%
CRM240119P002700002023-09-18 12:46PM EDT270.0055.070.000.000.00-200.00%
CRM240119P002800002023-09-22 3:06PM EDT280.0073.000.000.000.00-32600.00%
CRM240119P002900002023-09-22 3:06PM EDT290.0083.000.000.000.00-32600.00%
CRM240119P003000002023-06-12 1:20PM EDT300.0081.4871.5073.950.00-200.00%
CRM240119P003100002023-06-13 1:37PM EDT310.00101.3078.7580.450.00-200.00%
CRM240119P003200002023-08-25 2:26PM EDT320.00109.89112.60114.400.00-2042.58%
CRM240119P003300002023-08-29 11:28AM EDT330.00119.270.000.000.00-200.00%
CRM240119P003400002023-07-06 3:04PM EDT340.00128.90124.45126.500.00-3300.00%
CRM240119P003500002023-06-14 3:37PM EDT350.00140.30120.00121.700.00-1500.00%
CRM240119P003600002023-07-06 3:04PM EDT360.00150.15144.65146.300.00-1700.00%
CRM240119P003700002023-06-12 1:18PM EDT370.00151.50141.50143.800.00-2200.00%
CRM240119P003800002023-06-13 1:35PM EDT380.00171.26148.85150.650.00-200.00%
CRM240119P003900002023-06-12 1:19PM EDT390.00171.66161.55164.000.00-200.00%
CRM240119P004000002023-07-12 3:01PM EDT400.00173.04189.85192.300.00-200.00%
CRM240119P004100002023-06-12 1:25PM EDT410.00191.78181.00184.150.00-1200.00%
CRM240119P004200002023-06-12 1:20PM EDT420.00201.27190.90194.250.00-2200.00%
CRM240119P004300002023-06-12 1:28PM EDT430.00211.52200.85204.300.00-1200.00%
CRM240119P004400002023-06-12 1:51PM EDT440.00222.21210.75214.400.00-2200.00%
CRM240119P004500002023-08-10 1:46PM EDT450.00242.70223.70226.100.00-100.00%
CRM240119P004600002023-08-10 3:56PM EDT460.00251.50234.35236.000.00-1000.00%