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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000800002022-09-26 10:29AM EDT80.0078.080.000.000.00-100.00%
CRM240119C000850002022-09-22 12:54PM EDT85.0075.150.000.000.00-100.00%
CRM240119C000900002022-09-27 3:34PM EDT90.0068.600.000.000.00-300.00%
CRM240119C000950002022-07-20 12:33PM EDT95.0098.5097.1099.600.00-287141.94%
CRM240119C001000002022-09-29 3:10PM EDT100.0060.000.000.000.00-300.00%
CRM240119C001050002022-09-15 11:57AM EDT105.0064.110.000.000.00-2100.00%
CRM240119C001100002022-09-29 9:46AM EDT110.0053.120.000.000.00-200.00%
CRM240119C001150002022-09-26 9:50AM EDT115.0052.700.000.000.00-100.00%
CRM240119C001200002022-09-26 9:45AM EDT120.0049.200.000.000.00-1700.00%
CRM240119C001250002022-09-14 10:25AM EDT125.0054.130.000.000.00-100.00%
CRM240119C001300002022-09-29 12:02PM EDT130.0041.310.000.000.00-100.00%
CRM240119C001350002022-09-28 2:45PM EDT135.0038.750.000.000.00-100.00%
CRM240119C001400002022-09-29 2:08PM EDT140.0034.630.000.000.00-200.00%
CRM240119C001450002022-09-29 12:02PM EDT145.0033.300.000.000.00-100.00%
CRM240119C001500002022-09-29 2:15PM EDT150.0029.800.000.000.00-800.39%
CRM240119C001550002022-09-28 11:46AM EDT155.0028.430.000.000.00-701.56%
CRM240119C001600002022-09-29 1:42PM EDT160.0025.500.000.000.00-1101.56%
CRM240119C001650002022-09-27 2:40PM EDT165.0023.800.000.000.00-103.13%
CRM240119C001700002022-09-28 2:26PM EDT170.0022.200.000.000.00-203.13%
CRM240119C001750002022-09-28 11:26AM EDT175.0020.700.000.000.00-303.13%
CRM240119C001800002022-09-29 2:50PM EDT180.0017.860.000.000.00-303.13%
CRM240119C001850002022-09-27 2:27PM EDT185.0016.450.000.000.00-3103.13%
CRM240119C001900002022-09-29 10:55AM EDT190.0014.700.000.000.00-506.25%
CRM240119C001950002022-09-27 10:51AM EDT195.0014.500.000.000.00-1706.25%
CRM240119C002000002022-09-29 2:26PM EDT200.0012.300.000.000.00-206.25%
CRM240119C002100002022-09-29 10:15AM EDT210.009.930.000.000.00-106.25%
CRM240119C002200002022-09-28 2:14PM EDT220.008.800.000.000.00-306.25%
CRM240119C002300002022-09-29 11:12AM EDT230.007.100.000.000.00-1106.25%
CRM240119C002400002022-09-29 12:51PM EDT240.005.950.000.000.00-3206.25%
CRM240119C002500002022-09-29 3:34PM EDT250.004.750.000.000.00-122012.50%
CRM240119C002600002022-09-29 3:36PM EDT260.003.980.000.000.00-19012.50%
CRM240119C002700002022-09-26 3:59PM EDT270.003.200.000.000.00-1012.50%
CRM240119C002800002022-09-27 3:05PM EDT280.002.830.000.000.00-8012.50%
CRM240119C002900002022-09-29 10:16AM EDT290.002.290.000.000.00-2012.50%
CRM240119C003000002022-09-29 10:18AM EDT300.001.850.000.000.00-4012.50%
CRM240119C003100002022-09-28 12:48PM EDT310.001.660.000.000.00-3012.50%
CRM240119C003200002022-09-29 3:34PM EDT320.001.400.000.000.00-4012.50%
CRM240119C003300002022-09-28 2:16PM EDT330.001.220.000.000.00-2012.50%
CRM240119C003400002022-09-28 2:16PM EDT340.001.070.000.000.00-2012.50%
CRM240119C003500002022-09-28 2:15PM EDT350.000.950.000.000.00-2012.50%
CRM240119C003600002022-09-28 2:14PM EDT360.000.820.000.000.00-2012.50%
CRM240119C003700002022-09-28 2:14PM EDT370.000.770.000.000.00-2012.50%
CRM240119C003800002022-09-28 2:13PM EDT380.000.670.000.000.00-2012.50%
CRM240119C003900002022-09-28 2:13PM EDT390.000.630.000.000.00-2012.50%
CRM240119C004000002022-09-28 2:12PM EDT400.000.580.000.000.00-2012.50%
CRM240119C004100002022-09-28 2:12PM EDT410.000.500.000.000.00-2012.50%
CRM240119C004200002022-09-28 2:24PM EDT420.000.400.000.000.00-4012.50%
CRM240119C004300002022-09-28 2:09PM EDT430.000.410.000.000.00-2012.50%
CRM240119C004400002022-09-28 2:09PM EDT440.000.380.000.000.00-2012.50%
CRM240119C004500002022-09-28 2:08PM EDT450.000.340.000.000.00-1025.00%
CRM240119C004600002022-09-28 2:08PM EDT460.000.350.000.000.00-3025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000800002022-09-23 3:29PM EDT80.004.050.000.000.00-4012.50%
CRM240119P000850002022-09-23 10:07AM EDT85.004.890.000.000.00-2012.50%
CRM240119P000900002022-09-28 2:38PM EDT90.005.350.000.000.00-806.25%
CRM240119P000950002022-09-28 3:38PM EDT95.006.150.000.000.00-506.25%
CRM240119P001000002022-09-29 11:04AM EDT100.007.750.000.000.00-106.25%
CRM240119P001050002022-09-26 12:17PM EDT105.008.650.000.000.00-1706.25%
CRM240119P001100002022-09-26 12:11PM EDT110.009.900.000.000.00-2406.25%
CRM240119P001150002022-09-26 11:40AM EDT115.0011.200.000.000.00-1606.25%
CRM240119P001200002022-09-26 12:16PM EDT120.0012.850.000.000.00-6003.13%
CRM240119P001250002022-09-27 1:22PM EDT125.0014.700.000.000.00-103.13%
CRM240119P001300002022-09-27 11:11AM EDT130.0015.850.000.000.00-403.13%
CRM240119P001350002022-09-29 10:26AM EDT135.0018.800.000.000.00-101.56%
CRM240119P001400002022-09-27 1:32PM EDT140.0020.590.000.000.00-400.78%
CRM240119P001450002022-09-29 10:00AM EDT145.0022.500.000.000.00-600.39%
CRM240119P001500002022-09-27 11:06AM EDT150.0024.100.000.000.00-100.00%
CRM240119P001550002022-09-26 1:50PM EDT155.0028.050.000.000.00-700.00%
CRM240119P001600002022-09-26 12:02PM EDT160.0030.350.000.000.00-500.00%
CRM240119P001650002022-09-26 3:32PM EDT165.0033.300.000.000.00-600.00%
CRM240119P001700002022-09-26 2:13PM EDT170.0036.550.000.000.00-100.00%
CRM240119P001750002022-09-29 2:51PM EDT175.0040.150.000.000.00-400.00%
CRM240119P001800002022-09-28 11:04AM EDT180.0041.490.000.000.00-300.00%
CRM240119P001850002022-09-29 2:17PM EDT185.0047.150.000.000.00-400.00%
CRM240119P001900002022-09-28 11:38AM EDT190.0048.600.000.000.00-200.00%
CRM240119P001950002022-09-29 2:16PM EDT195.0054.600.000.000.00-200.00%
CRM240119P002000002022-09-29 2:53PM EDT200.0058.400.000.000.00-800.00%
CRM240119P002100002022-09-29 11:23AM EDT210.0065.720.000.000.00-100.00%
CRM240119P002200002022-09-29 10:13AM EDT220.0075.530.000.000.00-1000.00%
CRM240119P002300002022-09-27 12:02PM EDT230.0083.200.000.000.00-1600.00%
CRM240119P002400002022-09-29 11:54AM EDT240.0091.800.000.000.00-200.00%
CRM240119P002500002022-09-29 10:23AM EDT250.00104.400.000.000.00-200.00%
CRM240119P002600002022-09-28 1:05PM EDT260.00111.370.000.000.00-300.00%
CRM240119P002700002022-09-27 3:56PM EDT270.00121.060.000.000.00-800.00%
CRM240119P002800002022-09-21 11:48AM EDT280.00128.600.000.000.00-8000.00%
CRM240119P002900002022-09-15 1:57PM EDT290.00133.100.000.000.00-10000.00%
CRM240119P003000002022-08-31 11:38AM EDT300.00142.740.000.000.00-200.00%
CRM240119P003100002022-08-29 9:55AM EDT310.00145.65160.65163.950.00-2033.66%
CRM240119P003200002022-08-31 3:50PM EDT320.00161.450.000.000.00-2000.00%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-08-10 3:05PM EDT340.00153.80176.70179.450.00-18150.00%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 3:50PM EDT360.00205.300.000.000.00-1000.00%
CRM240119P003700002021-12-01 10:58AM EDT370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-08-29 12:21PM EDT400.00237.80248.40252.450.00-260.00%
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%
CRM240119P004300002022-01-10 10:46AM EDT430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 10:49AM EDT440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 10:08AM EDT450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-100.00%