Australia markets open in 21 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.87+2.04 (+1.02%)
At close: 04:00PM EDT
201.52 -0.35 (-0.17%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002023-09-26 9:38AM EDT80.00130.22124.75126.550.00-16983.06%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-523109.28%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-22096.56%
CRM240621C000950002023-07-11 12:43PM EDT95.00130.55117.30120.200.00-122101.75%
CRM240621C001000002023-09-25 12:02PM EDT100.00110.52104.75109.000.00-12571.13%
CRM240621C001050002023-09-05 3:43PM EDT105.00119.34100.05104.350.00-51468.38%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-31567.90%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-1265.44%
CRM240621C001200002023-07-28 10:43AM EDT120.00111.9195.5098.750.00-12286.02%
CRM240621C001250002023-08-23 2:55PM EDT125.0092.5087.7089.400.00-222272.13%
CRM240621C001300002023-09-26 3:02PM EDT130.0079.5078.9580.250.00-16157.47%
CRM240621C001350002023-08-18 3:18PM EDT135.0079.0086.3588.500.00-12284.63%
CRM240621C001400002023-10-03 9:57AM EDT140.0071.8070.2071.350.00-15453.49%
CRM240621C001450002023-08-29 3:07PM EDT145.0077.4066.9068.600.00-57754.65%
CRM240621C001500002023-09-26 11:01AM EDT150.0064.4861.6562.950.00-213350.09%
CRM240621C001550002023-09-05 11:42AM EDT155.0074.6257.5059.250.00-610550.75%
CRM240621C001600002023-10-03 3:50PM EDT160.0052.6653.6054.850.00-124548.41%
CRM240621C001650002023-09-26 12:13PM EDT165.0051.8549.5051.000.00-113247.07%
CRM240621C001700002023-10-03 2:32PM EDT170.0044.3046.0547.650.00-445146.49%
CRM240621C001750002023-10-03 2:34PM EDT175.0040.6342.6043.700.00-233844.69%
CRM240621C001800002023-10-03 2:34PM EDT180.0037.2638.8040.100.00-430443.37%
CRM240621C001850002023-09-26 10:19AM EDT185.0037.9235.5536.700.00-122142.22%
CRM240621C001900002023-10-04 12:57PM EDT190.0033.6032.5033.70+3.00+9.80%141241.52%
CRM240621C001950002023-10-04 3:51PM EDT195.0030.3629.5030.60-1.49-4.68%626940.49%
CRM240621C002000002023-10-04 11:00AM EDT200.0026.7527.0027.60+0.75+2.88%11,22339.42%
CRM240621C002100002023-10-04 11:45AM EDT210.0022.5021.6522.60+0.04+0.18%280738.19%
CRM240621C002200002023-10-03 3:29PM EDT220.0016.4517.6018.200.00-331,39537.02%
CRM240621C002300002023-10-04 10:13AM EDT230.0013.7613.9014.35+0.46+3.46%91,84235.85%
CRM240621C002400002023-10-04 3:19PM EDT240.0011.1510.8511.35+0.23+2.11%292535.17%
CRM240621C002500002023-10-04 1:22PM EDT250.008.708.358.70+0.80+10.13%91,22934.26%
CRM240621C002600002023-10-03 11:01AM EDT260.006.316.306.700.00-270633.70%
CRM240621C002700002023-10-04 3:18PM EDT270.005.134.805.15+0.53+11.52%51,02833.31%
CRM240621C002800002023-10-04 2:53PM EDT280.003.763.803.95-0.19-4.81%361233.03%
CRM240621C002900002023-10-03 11:01AM EDT290.002.872.743.100.00-115433.03%
CRM240621C003000002023-10-04 3:08PM EDT300.002.291.872.30+0.20+9.57%2162032.62%
CRM240621C003100002023-10-02 11:17AM EDT310.001.851.671.880.00-439832.99%
CRM240621C003200002023-10-02 11:38AM EDT320.001.461.221.420.00-148232.79%
CRM240621C003300002023-10-03 9:37AM EDT330.001.080.961.050.00-128632.52%
CRM240621C003400002023-09-28 12:34PM EDT340.000.940.710.890.00-309833.06%
CRM240621C003500002023-10-02 11:03AM EDT350.000.670.530.710.00-720833.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002023-10-04 10:02AM EDT80.000.260.250.37+0.08+44.44%216751.00%
CRM240621P000850002023-09-15 10:30AM EDT85.000.230.260.430.00-28650.29%
CRM240621P000900002023-09-18 9:46AM EDT90.000.320.350.530.00-149048.85%
CRM240621P000950002023-09-28 3:20PM EDT95.000.470.460.640.00-13247.36%
CRM240621P001000002023-09-26 3:52PM EDT100.000.660.590.770.00-3432145.95%
CRM240621P001050002023-09-19 3:50PM EDT105.000.510.750.940.00-209544.76%
CRM240621P001100002023-09-26 3:52PM EDT110.001.000.941.140.00-116343.62%
CRM240621P001150002023-09-26 3:53PM EDT115.001.221.161.380.00-116742.54%
CRM240621P001200002023-09-21 3:51PM EDT120.001.251.421.650.00-126941.43%
CRM240621P001250002023-10-03 3:59PM EDT125.002.031.771.920.00-1626340.14%
CRM240621P001300002023-10-03 3:44PM EDT130.002.482.192.370.00-1544139.51%
CRM240621P001350002023-10-03 11:29AM EDT135.002.802.542.820.00-686438.61%
CRM240621P001400002023-10-04 1:00PM EDT140.003.153.103.25+0.49+18.42%236737.42%
CRM240621P001450002023-10-04 1:22PM EDT145.003.803.653.85+0.40+11.76%545036.60%
CRM240621P001500002023-10-04 2:57PM EDT150.004.404.204.50-0.52-10.57%245635.69%
CRM240621P001550002023-10-04 11:50AM EDT155.005.155.055.35+0.25+5.10%1190735.08%
CRM240621P001600002023-10-04 2:57PM EDT160.006.095.756.10-0.28-4.40%1757533.99%
CRM240621P001650002023-10-03 11:23AM EDT165.007.456.907.100.00-5081333.24%
CRM240621P001700002023-09-22 1:45PM EDT170.006.807.858.250.00-71,76532.54%
CRM240621P001750002023-10-03 10:09AM EDT175.009.509.059.50+0.35+3.83%21,44731.79%
CRM240621P001800002023-10-04 1:55PM EDT180.0010.9010.4510.90-0.35-3.11%111,64931.06%
CRM240621P001850002023-10-03 11:32AM EDT185.0013.1512.0012.450.00-1001,63330.32%
CRM240621P001900002023-10-04 3:13PM EDT190.0014.1513.7014.20+1.25+9.69%11,82129.64%
CRM240621P001950002023-10-02 1:14PM EDT195.0015.3315.6016.150.00-231,13829.00%
CRM240621P002000002023-10-04 10:46AM EDT200.0018.5017.8018.25-0.93-4.79%32,98928.31%
CRM240621P002100002023-10-03 2:45PM EDT210.0022.6622.4523.00-1.91-7.77%201,31326.87%
CRM240621P002200002023-10-04 3:35PM EDT220.0028.1227.7029.40-2.88-9.29%7491326.70%
CRM240621P002300002023-09-26 10:09AM EDT230.0032.2534.1035.200.00-51,19824.34%
CRM240621P002400002023-09-29 10:00AM EDT240.0037.5541.6542.350.00-144622.68%
CRM240621P002500002023-09-26 3:03PM EDT250.0049.8549.1050.600.00-633321.69%
CRM240621P002600002023-09-25 3:16PM EDT260.0054.7558.2059.450.00-820820.70%
CRM240621P002700002023-09-22 12:31PM EDT270.0062.1567.3569.000.00-37321.01%
CRM240621P002800002023-09-13 11:18AM EDT280.0060.1076.8079.350.00-2024.63%
CRM240621P002900002023-08-30 2:04PM EDT290.0076.4585.8088.600.00-22022.36%
CRM240621P003000002023-09-15 10:08AM EDT300.0083.6097.0099.750.00-2030.19%
CRM240621P003100002023-06-05 1:34PM EDT310.0098.2195.4096.950.00-400.00%
CRM240621P003200002023-08-31 9:39AM EDT320.0093.45116.35118.250.00-1022.85%
CRM240621P003300002023-08-31 9:40AM EDT330.00103.40126.20128.400.00-1026.54%
CRM240621P003400002023-08-31 9:41AM EDT340.00114.40135.80138.150.00-1022.36%