Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
292.80-0.85 (-0.29%)
At close: 04:00PM EST
292.77 -0.03 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240315C001000002024-01-17 12:54PM EST100.00169.21189.35191.100.00-32320.00%
CRM240315C001050002023-10-27 12:16PM EST105.0093.75120.75122.100.00-200.00%
CRM240315C001150002023-10-25 12:32PM EST115.0084.50110.90112.150.00--00.00%
CRM240315C001200002023-12-04 1:06PM EST120.00133.500.000.000.00-400.00%
CRM240315C001250002023-11-27 1:22PM EST125.00102.75141.50144.550.00--10.00%
CRM240315C001300002024-02-21 10:35AM EST130.00150.84162.30164.100.00-213160.74%
CRM240315C001350002023-10-30 9:15AM EST135.0066.950.000.000.00-140.00%
CRM240315C001400002024-02-13 9:59AM EST140.00142.45152.35154.100.00-114148.63%
CRM240315C001450002023-10-27 12:17PM EST145.0056.7181.6583.600.00-200.00%
CRM240315C001500002024-01-30 10:25AM EST150.00138.58142.40144.150.00-129138.18%
CRM240315C001550002024-02-13 11:50AM EST155.00129.00136.55139.200.00-27104.30%
CRM240315C001600002024-02-15 9:59AM EST160.00129.41132.50134.200.00-110129.00%
CRM240315C001650002024-02-21 10:32AM EST165.00116.18127.45129.200.00-130122.27%
CRM240315C001700002024-02-22 11:40AM EST170.00123.40122.45124.250.00-120117.48%
CRM240315C001750002024-02-23 10:41AM EST175.00119.83117.45119.25+12.21+11.35%117111.91%
CRM240315C001800002024-02-22 10:19AM EST180.00113.09112.50114.250.00-123107.28%
CRM240315C001850002024-02-20 12:05PM EST185.00100.62107.55109.250.00-127102.69%
CRM240315C001900002024-02-12 3:28PM EST190.0098.55102.65104.350.00-353100.10%
CRM240315C001950002024-01-30 10:08AM EST195.0095.5097.6599.350.00-13794.87%
CRM240315C002000002024-02-16 1:42PM EST200.0092.2792.6594.400.00-228190.38%
CRM240315C002100002024-02-23 10:22AM EST210.0084.6982.4084.50+4.10+5.09%149178.81%
CRM240315C002200002024-02-23 12:43PM EST220.0073.0072.9074.60-2.48-3.29%175274.73%
CRM240315C002300002024-02-23 1:38PM EST230.0064.1262.1064.85+0.22+0.34%362160.69%
CRM240315C002400002024-02-23 3:57PM EST240.0054.5353.4555.15-0.68-1.23%61,22661.96%
CRM240315C002500002024-02-23 12:56PM EST250.0044.6544.2545.60-1.05-2.30%271,55357.29%
CRM240315C002600002024-02-23 3:51PM EST260.0036.1035.4536.45-0.80-2.17%33,54653.38%
CRM240315C002625002024-02-21 9:30AM EST262.5024.7032.9034.000.00--250.53%
CRM240315C002650002024-02-21 3:01PM EST265.0022.2531.1532.700.00--153.03%
CRM240315C002675002024-02-21 3:54PM EST267.5022.5528.9529.850.00--4752.14%
CRM240315C002700002024-02-23 3:19PM EST270.0027.0327.1527.60-0.97-3.46%352,05050.21%
CRM240315C002725002024-02-23 10:52AM EST272.5026.0025.0525.750.00-43550.01%
CRM240315C002750002024-02-23 1:25PM EST275.0024.0022.5523.90+0.25+1.05%73749.54%
CRM240315C002775002024-02-21 1:07PM EST277.5014.6021.6522.100.00--949.04%
CRM240315C002800002024-02-23 3:55PM EST280.0020.5020.1020.35-0.45-2.15%1003,75148.47%
CRM240315C002825002024-02-23 3:34PM EST282.5018.3518.4518.85-1.05-5.41%343448.65%
CRM240315C002850002024-02-23 3:10PM EST285.0016.5516.9517.35-0.90-5.16%247248.51%
CRM240315C002875002024-02-23 3:54PM EST287.5015.8515.5015.70-0.38-2.34%622547.55%
CRM240315C002900002024-02-23 3:44PM EST290.0014.4614.2014.40-0.19-1.30%1444,07447.62%
CRM240315C002925002024-02-23 3:10PM EST292.5013.3012.9013.15-0.20-1.48%1279147.59%
CRM240315C002950002024-02-23 3:53PM EST295.0011.8011.7011.90-0.50-4.07%1299547.28%
CRM240315C002975002024-02-23 3:59PM EST297.5010.7510.6010.80-0.32-2.89%261647.24%
CRM240315C003000002024-02-23 3:59PM EST300.009.709.559.75-0.50-4.90%1795,60147.11%
CRM240315C003025002024-02-23 9:56AM EST302.508.758.608.75-0.05-0.57%63746.90%
CRM240315C003050002024-02-23 3:56PM EST305.007.957.757.90-0.35-4.22%3417646.99%
CRM240315C003100002024-02-23 3:59PM EST310.006.306.206.30-0.30-4.55%3703,46646.75%
CRM240315C003150002024-02-23 3:56PM EST315.005.004.855.10-0.35-6.54%403347.15%
CRM240315C003200002024-02-23 3:56PM EST320.004.063.854.00-0.29-6.67%3462,12747.03%
CRM240315C003250002024-02-23 3:54PM EST325.003.153.053.20-0.35-10.00%582047.46%
CRM240315C003300002024-02-23 3:49PM EST330.002.422.382.50-0.33-12.00%1691,76447.58%
CRM240315C003350002024-02-23 3:57PM EST335.001.971.851.96-0.14-6.64%162047.86%
CRM240315C003400002024-02-23 3:29PM EST340.001.381.431.54-0.32-18.82%1662148.23%
CRM240315C003450002024-02-22 2:06PM EST345.001.261.111.220.00-2348.73%
CRM240315C003500002024-02-23 3:56PM EST350.000.960.900.97-0.04-4.00%2370649.27%
CRM240315C003550002024-02-22 12:40PM EST355.000.680.700.790.00-9850.05%
CRM240315C003600002024-02-23 3:07PM EST360.000.600.530.650.00-1335550.90%
CRM240315C003700002024-02-23 11:08AM EST370.000.350.330.42-0.01-2.78%216851.10%
CRM240315C003800002024-02-23 3:53PM EST380.000.260.240.30+0.01+4.00%7128853.13%
CRM240315C003900002024-02-21 3:44PM EST390.000.170.160.23+0.06+54.55%18454.93%
CRM240315C004000002024-02-23 3:21PM EST400.000.130.120.17+0.01+8.33%26656.84%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240315P001000002024-01-23 2:52PM EST100.000.050.000.130.00-4735168.36%
CRM240315P001050002023-11-10 12:27PM EST105.000.120.000.200.00--2168.75%
CRM240315P001100002024-01-12 2:39PM EST110.000.020.000.200.00-16161.33%
CRM240315P001200002023-11-22 12:16PM EST120.000.100.000.180.00-258146.09%
CRM240315P001250002023-12-05 10:58AM EST125.000.040.000.160.00-22137.89%
CRM240315P001300002023-12-05 10:57AM EST130.000.110.010.170.00-20133.59%
CRM240315P001350002024-02-23 2:28PM EST135.000.020.000.23-0.17-89.47%197131.45%
CRM240315P001400002024-01-31 11:31AM EST140.000.030.000.180.00-15122.27%
CRM240315P001450002023-12-05 10:56AM EST145.000.150.020.200.00-288119.53%
CRM240315P001500002024-02-23 12:04PM EST150.000.020.000.23-0.02-50.00%199114.65%
CRM240315P001550002024-02-23 12:04PM EST155.000.020.000.08-0.01-33.33%111697.66%
CRM240315P001600002024-02-23 2:27PM EST160.000.020.000.04-0.02-50.00%112487.50%
CRM240315P001650002024-02-21 2:30PM EST165.000.080.000.050.00-66871485.16%
CRM240315P001700002024-02-06 2:33PM EST170.000.050.010.120.00-233388.87%
CRM240315P001750002024-02-23 12:39PM EST175.000.030.030.24-0.01-25.00%2123191.99%
CRM240315P001800002024-02-14 12:18PM EST180.000.230.020.220.00-110786.13%
CRM240315P001850002024-02-21 1:29PM EST185.000.170.020.230.00-240982.03%
CRM240315P001900002024-02-15 9:37AM EST190.000.170.030.240.00-517978.52%
CRM240315P001950002024-02-23 3:10PM EST195.000.050.040.12-0.04-44.44%1267769.73%
CRM240315P002000002024-02-22 9:30AM EST200.000.190.050.120.00-662066.21%
CRM240315P002100002024-02-23 2:39PM EST210.000.160.130.20-0.04-20.00%4063363.67%
CRM240315P002150002024-02-21 10:29AM EST215.000.450.190.250.00--1462.11%
CRM240315P002200002024-02-23 12:22PM EST220.000.260.240.30-0.04-13.33%41,55359.86%
CRM240315P002250002024-02-23 3:10PM EST225.000.320.300.35-0.29-47.54%4957.42%
CRM240315P002300002024-02-23 1:27PM EST230.000.430.400.48-0.03-6.52%312,63156.10%
CRM240315P002350002024-02-23 9:55AM EST235.000.530.490.60-0.11-17.19%22053.91%
CRM240315P002400002024-02-23 3:25PM EST240.000.680.650.75-0.05-6.85%303,20052.12%
CRM240315P002450002024-02-23 10:02AM EST245.000.820.870.95-0.16-16.33%22050.49%
CRM240315P002500002024-02-23 3:45PM EST250.001.181.161.23-0.03-2.48%742,70049.37%
CRM240315P002550002024-02-23 3:10PM EST255.001.591.561.67+0.01+0.63%123848.44%
CRM240315P002600002024-02-23 3:56PM EST260.002.082.102.19+0.01+0.48%3373,68447.17%
CRM240315P002625002024-02-23 3:28PM EST262.502.522.442.52-2.83-52.90%574946.67%
CRM240315P002650002024-02-23 3:54PM EST265.002.802.832.98+0.01+0.36%604346.67%
CRM240315P002675002024-02-23 12:18PM EST267.503.253.253.40+0.11+3.50%141546.13%
CRM240315P002700002024-02-23 3:54PM EST270.003.733.753.90-0.01-0.27%5062,67845.75%
CRM240315P002725002024-02-23 3:28PM EST272.504.504.354.45+0.28+6.64%251545.35%
CRM240315P002750002024-02-23 3:39PM EST275.004.955.005.10+0.13+2.70%6318145.11%
CRM240315P002775002024-02-23 1:55PM EST277.505.705.705.90+0.05+0.88%1032545.23%
CRM240315P002800002024-02-23 3:59PM EST280.006.606.506.70+0.18+2.80%621,96045.02%
CRM240315P002825002024-02-23 3:32PM EST282.507.607.457.60+0.07+0.93%103344.91%
CRM240315P002850002024-02-23 3:25PM EST285.008.488.458.60+0.31+3.79%255644.89%
CRM240315P002875002024-02-23 3:50PM EST287.509.309.509.65+0.34+3.79%546244.74%
CRM240315P002900002024-02-23 1:56PM EST290.0010.6010.6510.80+0.30+2.91%351,56144.67%
CRM240315P002925002024-02-23 3:31PM EST292.5012.1011.9012.10+0.40+3.42%1110844.84%
CRM240315P002950002024-02-23 3:56PM EST295.0012.9513.2013.35-0.05-0.38%262244.54%
CRM240315P002975002024-02-23 10:43AM EST297.5014.1514.5514.75-0.10-0.70%1944.50%
CRM240315P003000002024-02-23 3:43PM EST300.0015.8316.0516.25+0.23+1.47%41429644.53%
CRM240315P003025002024-02-23 3:30PM EST302.5017.9517.6017.80+0.05+0.28%62844.45%
CRM240315P003050002024-02-23 12:15PM EST305.0018.9019.2519.40-1.00-5.03%183244.29%
CRM240315P003100002024-02-23 3:59PM EST310.0022.7022.6523.00+0.45+2.02%6112144.70%
CRM240315P003200002024-02-22 3:04PM EST320.0030.2730.2030.950.00-44445.83%
CRM240315P003250002024-02-21 10:37AM EST325.0045.3034.4035.300.00--146.94%
CRM240315P003300002024-02-16 12:37PM EST330.0040.4138.8039.850.00-2248.51%
CRM240315P003500002024-01-22 11:30AM EST350.0066.5069.4571.050.00--0115.05%
CRM240315P003900002024-02-14 9:39AM EST390.00105.1596.2598.150.00-4070.83%