Australia markets open in 1 hour 17 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.39-3.33 (-1.15%)
At close: 04:00PM EST
286.38 -0.01 (-0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002024-01-18 9:52AM EST80.00194.40210.30212.250.00-170158.46%
CRM240621C000850002023-07-11 11:40AM EST85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 10:07AM EST90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002023-07-11 11:43AM EST95.00130.55117.30120.200.00-1220.00%
CRM240621C001000002024-02-05 9:48AM EST100.00187.20187.45189.100.00-196107.01%
CRM240621C001050002023-11-30 10:58AM EST105.00143.27159.20162.450.00-5140.00%
CRM240621C001100002023-08-30 2:59PM EST110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 10:12AM EST115.00114.5092.6594.450.00-120.00%
CRM240621C001200002023-11-20 10:30AM EST120.00108.86146.35148.900.00-1220.00%
CRM240621C001250002023-08-23 1:55PM EST125.0092.5087.7089.400.00-22220.00%
CRM240621C001300002024-02-12 2:02PM EST130.00160.90158.05159.750.00-16787.76%
CRM240621C001350002023-10-23 2:48PM EST135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-02-06 2:48PM EST140.00147.62148.35150.000.00-15582.45%
CRM240621C001450002024-02-12 2:57PM EST145.00145.60143.45145.100.00-211479.61%
CRM240621C001500002024-02-20 11:36AM EST150.00138.89138.65140.25+3.49+2.58%313377.30%
CRM240621C001550002023-12-08 12:55PM EST155.00101.3899.40102.000.00-11060.00%
CRM240621C001600002024-02-08 9:41AM EST160.00134.10128.95130.550.00-424172.40%
CRM240621C001650002024-01-24 12:39PM EST165.00120.02124.10125.750.00-112470.12%
CRM240621C001700002024-02-07 2:16PM EST170.00122.88119.35120.950.00-543468.08%
CRM240621C001750002024-01-02 3:24PM EST175.0086.56112.20113.800.00-333753.15%
CRM240621C001800002024-02-12 2:59PM EST180.00111.60108.15111.350.00-232260.17%
CRM240621C001850002024-02-14 12:35PM EST185.00107.23104.95106.550.00-216961.56%
CRM240621C001900002024-01-29 3:36PM EST190.00102.42100.20101.800.00-140359.57%
CRM240621C001950002024-02-13 9:30AM EST195.0088.1995.4597.100.00-1525657.64%
CRM240621C002000002024-02-12 9:30AM EST200.0096.0390.8092.400.00-11,31555.86%
CRM240621C002100002024-02-16 2:47PM EST210.0086.1481.7083.100.00-188352.59%
CRM240621C002200002024-02-20 11:32AM EST220.0073.4072.6074.00-3.26-4.25%11,64651.17%
CRM240621C002300002024-02-15 1:54PM EST230.0063.4564.3065.10-4.90-7.17%32,36147.90%
CRM240621C002400002024-02-20 2:11PM EST240.0056.2355.9056.70-2.67-4.53%61,33445.36%
CRM240621C002500002024-02-20 1:50PM EST250.0047.9247.9548.30-2.88-5.67%62,14042.31%
CRM240621C002600002024-02-20 9:55AM EST260.0040.3040.1541.20-3.70-8.41%61,82541.05%
CRM240621C002700002024-02-20 12:31PM EST270.0033.0233.4534.10-4.03-10.88%32,09238.98%
CRM240621C002800002024-02-20 2:17PM EST280.0027.8527.4027.95-2.45-8.09%421,32637.61%
CRM240621C002900002024-02-20 3:37PM EST290.0022.0722.4022.60-2.58-10.47%171,17936.56%
CRM240621C003000002024-02-20 2:03PM EST300.0017.6517.8518.05-2.20-11.08%572,01435.78%
CRM240621C003100002024-02-20 2:39PM EST310.0014.2514.0014.20-1.55-9.81%3491835.11%
CRM240621C003200002024-02-20 12:01PM EST320.0010.5510.8011.05-2.00-15.94%1173034.61%
CRM240621C003300002024-02-20 1:21PM EST330.008.458.358.50-1.10-11.52%401,07434.21%
CRM240621C003400002024-02-20 12:27PM EST340.006.256.356.50-1.00-13.79%729033.95%
CRM240621C003500002024-02-20 12:10PM EST350.004.804.804.95-1.10-18.64%250933.81%
CRM240621C003600002024-02-16 1:04PM EST360.004.403.603.750.00-89833.72%
CRM240621C003700002024-02-09 9:53AM EST370.003.102.672.830.00-74333.69%
CRM240621C003800002024-02-20 2:03PM EST380.002.121.872.12-0.36-14.52%5218333.66%
CRM240621C003900002024-02-16 3:46PM EST390.001.881.491.590.00-13733.68%
CRM240621C004000002024-02-16 3:26PM EST400.001.381.131.200.00-19233.79%
CRM240621C004100002024-02-15 3:51PM EST410.001.150.840.940.00-22534.13%
CRM240621C004300002024-02-20 12:45PM EST430.000.520.480.53-0.14-21.21%241634.30%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002024-02-09 3:33PM EST80.000.010.000.130.00-71,58380.27%
CRM240621P000850002023-12-27 10:19AM EST85.000.080.000.240.00-765081.74%
CRM240621P000900002023-12-22 3:19PM EST90.000.210.000.210.00-59376.95%
CRM240621P000950002023-12-19 11:50AM EST95.000.080.010.170.00-107872.27%
CRM240621P001000002024-02-14 11:07AM EST100.000.020.030.240.00-231572.17%
CRM240621P001050002023-11-30 9:54AM EST105.000.150.000.240.00-158268.16%
CRM240621P001100002024-02-14 11:07AM EST110.000.070.000.240.00-215665.14%
CRM240621P001150002024-01-18 9:30AM EST115.000.100.020.440.00-27567.29%
CRM240621P001200002024-02-14 11:07AM EST120.000.090.040.270.00-228761.33%
CRM240621P001250002024-02-14 11:07AM EST125.000.130.040.290.00-225859.08%
CRM240621P001300002024-02-14 11:07AM EST130.000.170.100.320.00-241358.15%
CRM240621P001350002024-02-16 11:34AM EST135.000.180.110.350.00-286756.25%
CRM240621P001400002024-02-15 11:05AM EST140.000.200.100.390.00-140554.20%
CRM240621P001450002024-02-20 9:56AM EST145.000.270.190.31+0.04+17.39%4347451.86%
CRM240621P001500002024-02-16 2:39PM EST150.000.300.200.350.00-168650.15%
CRM240621P001550002024-02-20 10:18AM EST155.000.340.300.39+0.03+9.68%5294350.27%
CRM240621P001600002024-02-20 10:02AM EST160.000.410.360.46-0.07-14.58%1747549.12%
CRM240621P001650002024-02-20 9:59AM EST165.000.480.440.54+0.08+20.00%311,07748.00%
CRM240621P001700002024-02-20 9:56AM EST170.000.580.520.61+0.11+23.40%22,30246.61%
CRM240621P001750002024-02-20 9:56AM EST175.000.700.620.73+0.07+11.11%11,40345.70%
CRM240621P001800002024-02-20 9:36AM EST180.000.750.740.84-0.05-6.25%201,97344.53%
CRM240621P001850002024-02-20 10:31AM EST185.000.980.870.99+0.10+11.36%131,17243.58%
CRM240621P001900002024-02-20 10:32AM EST190.001.161.031.15+0.16+16.00%82,67042.54%
CRM240621P001950002024-02-16 1:11PM EST195.001.171.221.330.00-111,15441.50%
CRM240621P002000002024-02-20 2:03PM EST200.001.541.451.55+0.11+7.69%763,20240.55%
CRM240621P002100002024-02-13 2:10PM EST210.002.402.012.110.00-51,45338.76%
CRM240621P002200002024-02-20 12:15PM EST220.002.992.792.86+0.38+14.56%21,74637.06%
CRM240621P002300002024-02-20 3:59PM EST230.003.873.853.95+0.22+6.03%41,94935.71%
CRM240621P002400002024-02-20 1:37PM EST240.005.455.255.35+0.52+10.55%401,64434.31%
CRM240621P002500002024-02-20 1:03PM EST250.007.457.157.25+0.90+13.74%11,78433.13%
CRM240621P002600002024-02-20 12:50PM EST260.0010.059.559.75+1.10+12.29%22,06032.12%
CRM240621P002700002024-02-16 1:22PM EST270.0011.6012.6512.850.00-995531.08%
CRM240621P002800002024-02-16 11:26AM EST280.0015.3516.5016.700.00-245930.13%
CRM240621P002900002024-02-20 3:36PM EST290.0021.6021.1021.35+1.80+9.09%11938129.25%
CRM240621P003000002024-02-20 2:44PM EST300.0026.6526.6026.90+1.80+7.24%828328.53%
CRM240621P003100002024-02-16 3:43PM EST310.0030.9032.9033.600.00-147328.40%
CRM240621P003200002024-02-08 10:39AM EST320.0034.9539.7040.750.00-564427.86%
CRM240621P003300002024-02-13 11:56AM EST330.0050.6047.5048.650.00-7727.54%
CRM240621P003400002023-12-26 3:24PM EST340.0073.9059.6562.050.00-2037.77%
CRM240621P003500002024-02-13 12:54PM EST350.0068.7064.3565.950.00--326.99%
CRM240621P003900002023-12-05 9:57AM EST390.00140.58136.60138.900.00--097.57%
CRM240621P004300002024-02-09 10:09AM EST430.00136.73142.70144.650.00--038.44%