Australia markets open in 15 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
182.18 +0.87 (+0.48%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000800002022-06-23 11:55AM EDT80.0099.15107.50110.300.00-22264.74%
CRM240119C000850002022-06-13 12:25PM EDT85.0093.15103.35105.400.00-2362.12%
CRM240119C000900002022-06-13 2:36PM EDT90.0088.1599.45100.950.00-45060.50%
CRM240119C000950002022-06-13 12:02PM EDT95.0084.6595.1596.850.00-38558.77%
CRM240119C001000002022-06-27 12:15PM EDT100.0093.0091.0092.65+14.58+18.59%28357.07%
CRM240119C001050002022-06-23 11:41AM EDT105.0079.1086.7588.900.00-26655.73%
CRM240119C001100002022-06-24 1:27PM EDT110.0085.6383.0084.500.00-114054.16%
CRM240119C001150002022-06-27 1:14PM EDT115.0080.4079.0080.80-1.23-1.51%212452.99%
CRM240119C001200002022-06-24 9:58AM EDT120.0075.2075.1076.950.00-221551.69%
CRM240119C001250002022-06-24 9:46AM EDT125.0071.4071.3072.950.00-18750.29%
CRM240119C001300002022-06-24 10:03AM EDT130.0069.8067.3069.350.00-114150.61%
CRM240119C001350002022-06-27 3:54PM EDT135.0065.0064.7065.75-1.90-2.84%19449.49%
CRM240119C001400002022-06-24 1:26PM EDT140.0063.4560.2562.700.00-28249.09%
CRM240119C001450002022-06-23 12:56PM EDT145.0050.0757.1059.050.00-29647.74%
CRM240119C001500002022-06-24 1:36PM EDT150.0057.4054.0055.850.00-532846.92%
CRM240119C001550002022-06-24 1:09PM EDT155.0054.3051.1552.750.00-19646.15%
CRM240119C001600002022-06-24 1:48PM EDT160.0051.2048.0049.650.00-31,64145.29%
CRM240119C001650002022-06-24 3:38PM EDT165.0049.3045.6046.850.00-321544.70%
CRM240119C001700002022-06-27 11:33AM EDT170.0045.0042.6043.90-0.30-0.66%141143.84%
CRM240119C001750002022-06-24 3:39PM EDT175.0043.7539.8041.300.00-325143.29%
CRM240119C001800002022-06-27 10:57AM EDT180.0039.9538.0038.70-0.50-1.24%1129442.65%
CRM240119C001850002022-06-27 2:34PM EDT185.0035.8535.5036.40-2.90-7.48%21061842.26%
CRM240119C001900002022-06-27 12:26PM EDT190.0033.6733.1534.00-2.78-7.63%31,71541.65%
CRM240119C001950002022-06-27 10:01AM EDT195.0032.4830.8031.70-0.14-0.43%11,44141.06%
CRM240119C002000002022-06-27 9:33AM EDT200.0031.0028.9529.65-0.95-2.97%186640.65%
CRM240119C002100002022-06-27 10:45AM EDT210.0026.0824.9525.70-2.17-7.68%1057739.71%
CRM240119C002200002022-06-27 1:59PM EDT220.0021.7521.6022.35-2.15-9.00%174139.07%
CRM240119C002300002022-06-24 3:57PM EDT230.0021.1018.5019.200.00-2865838.29%
CRM240119C002400002022-06-21 9:36AM EDT240.0011.3015.8016.550.00-1062737.73%
CRM240119C002500002022-06-24 2:35PM EDT250.0015.1013.5014.150.00-311,58937.14%
CRM240119C002600002022-06-27 9:30AM EDT260.0013.5011.5012.15+0.10+0.75%501,40636.72%
CRM240119C002700002022-06-23 2:28PM EDT270.008.159.9010.400.00-152236.32%
CRM240119C002800002022-06-24 10:40AM EDT280.009.108.509.150.00-363136.34%
CRM240119C002900002022-06-16 9:50AM EDT290.005.007.257.700.00-126135.82%
CRM240119C003000002022-06-27 10:53AM EDT300.006.756.206.65-0.70-9.40%111,23635.66%
CRM240119C003100002022-06-15 9:48AM EDT310.004.505.305.750.00-220035.53%
CRM240119C003200002022-06-27 9:33AM EDT320.005.304.554.85+0.50+10.42%220335.17%
CRM240119C003300002022-06-22 1:59PM EDT330.002.993.854.300.00-115635.30%
CRM240119C003400002022-06-23 11:28AM EDT340.002.803.153.750.00-117035.27%
CRM240119C003500002022-06-24 2:35PM EDT350.003.352.833.250.00-358135.19%
CRM240119C003600002022-06-27 9:49AM EDT360.002.852.182.98+0.94+49.21%213535.55%
CRM240119C003700002022-06-09 11:35AM EDT370.003.002.122.530.00-17235.30%
CRM240119C003800002022-06-15 3:07PM EDT380.001.741.812.550.00-514336.32%
CRM240119C003900002022-06-14 9:49AM EDT390.001.501.641.990.00-231235.45%
CRM240119C004000002022-06-23 2:57PM EDT400.001.601.191.900.00-51,06536.00%
CRM240119C004100002022-06-09 12:10PM EDT410.001.791.141.880.00-33136.76%
CRM240119C004200002022-06-24 1:47PM EDT420.001.351.071.490.00-216736.04%
CRM240119C004300002022-06-09 11:35AM EDT430.001.490.701.710.00-3637.70%
CRM240119C004400002022-06-09 12:10PM EDT440.001.310.701.570.00-25637.89%
CRM240119C004500002022-06-22 12:11PM EDT450.000.840.671.450.00-219038.09%
CRM240119C004600002022-06-24 2:56PM EDT460.000.900.621.110.00-328337.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000800002022-06-27 1:45PM EDT80.002.832.443.20-0.12-4.07%63749.73%
CRM240119P000850002022-06-03 10:05AM EDT85.003.302.973.750.00-3348.65%
CRM240119P000900002022-06-14 3:25PM EDT90.005.503.554.200.00-1847.08%
CRM240119P000950002022-06-24 2:15PM EDT95.004.204.254.60-0.05-1.18%111445.33%
CRM240119P001000002022-06-27 1:54PM EDT100.005.054.755.35+0.16+3.27%27344.53%
CRM240119P001050002022-06-13 3:53PM EDT105.008.305.156.100.00-1443.56%
CRM240119P001100002022-06-24 12:14PM EDT110.006.356.206.800.00-426242.36%
CRM240119P001150002022-06-24 10:47AM EDT115.007.287.107.750.00-246741.60%
CRM240119P001200002022-06-24 10:09AM EDT120.008.438.208.500.00-16240.31%
CRM240119P001250002022-06-21 10:48AM EDT125.0011.209.209.550.00-293539.50%
CRM240119P001300002022-06-27 3:48PM EDT130.0010.5010.2010.70+0.30+2.94%242938.73%
CRM240119P001350002022-06-21 2:58PM EDT135.0014.4011.2512.050.00-273238.15%
CRM240119P001400002022-06-27 3:48PM EDT140.0013.0512.9013.30-2.70-17.14%243737.27%
CRM240119P001450002022-06-27 3:01PM EDT145.0014.4714.3514.75-4.93-25.41%372736.57%
CRM240119P001500002022-06-21 10:17AM EDT150.0015.0015.9016.45-4.45-22.88%101,11236.08%
CRM240119P001550002022-06-16 3:39PM EDT155.0025.2017.4518.100.00-231935.38%
CRM240119P001600002022-06-24 12:14PM EDT160.0018.9719.4019.900.00-377134.75%
CRM240119P001650002022-06-16 10:09AM EDT165.0028.9021.4021.900.00-561034.22%
CRM240119P001700002022-06-23 10:22AM EDT170.0027.5023.4524.000.00-450933.69%
CRM240119P001750002022-06-24 1:07PM EDT175.0025.5025.6526.450.00-101,26033.42%
CRM240119P001800002022-06-27 11:15AM EDT180.0027.6027.9028.85-0.18-0.65%784732.95%
CRM240119P001850002022-06-27 2:26PM EDT185.0030.6530.5031.20+0.52+1.73%20154132.29%
CRM240119P001900002022-06-14 2:51PM EDT190.0042.4533.0533.700.00-1261231.67%
CRM240119P001950002022-06-16 2:47PM EDT195.0047.0535.8036.450.00-1050331.19%
CRM240119P002000002022-06-24 11:07AM EDT200.0037.7538.4539.350.00-71,39030.75%
CRM240119P002100002022-06-27 1:33PM EDT210.0044.8044.5045.65+1.08+2.47%251930.02%
CRM240119P002200002022-06-24 2:12PM EDT220.0050.1251.1551.900.00-398928.68%
CRM240119P002300002022-06-24 1:52PM EDT230.0057.2058.2059.150.00-21,32027.97%
CRM240119P002400002022-06-24 2:06PM EDT240.0064.5065.6067.100.00-138927.64%
CRM240119P002500002022-06-27 3:01PM EDT250.0074.1073.8074.65-7.65-9.36%273026.19%
CRM240119P002600002022-06-27 3:36PM EDT260.0082.8581.5083.40-10.25-11.01%312926.02%
CRM240119P002700002022-06-23 2:03PM EDT270.0099.8090.5091.750.00-1540224.55%
CRM240119P002800002022-06-27 1:02PM EDT280.0099.8599.55100.95+0.44+0.44%111624.20%
CRM240119P002900002022-06-27 2:25PM EDT290.00109.60108.95110.40-10.80-8.97%411124.07%
CRM240119P003000002022-06-16 10:54AM EDT300.00139.00118.30120.300.00-81725.03%
CRM240119P003100002022-05-10 1:29PM EDT310.00144.00122.15124.500.00-2170.00%
CRM240119P003200002022-06-13 10:41AM EDT320.00150.65137.50140.300.00-104127.39%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-04-07 11:10AM EDT340.00141.23168.15172.100.00-11851.40%
CRM240119P003500002022-02-28 12:11PM EDT350.00142.70134.35138.000.00-1450.00%
CRM240119P003600002021-12-03 12:14PM EDT360.00120.80114.60119.000.00-2100.00%
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%
CRM240119P004000002022-04-26 11:04AM EDT400.00232.10235.20239.600.00-2965.65%
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 EDT460.00278.30298.00302.500.00-1075.27%