CRM - Salesforce, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002023-05-31 2:08PM EDT80.00146.50134.40136.700.00-13173.62%
CRM240621C000850002023-03-21 12:37PM EDT85.00108.60116.85120.900.00-2130.00%
CRM240621C000900002023-03-08 2:20PM EDT90.00101.53107.90111.700.00-2110.00%
CRM240621C000950002023-02-13 3:00PM EDT95.0086.0093.5596.700.00-2180.00%
CRM240621C001000002023-05-25 1:14PM EDT100.00118.15116.20118.600.00-11965.32%
CRM240621C001050002023-03-21 12:38PM EDT105.0091.3599.10102.750.00-280.00%
CRM240621C001100002023-05-25 1:14PM EDT110.00109.15107.20110.050.00-11262.07%
CRM240621C001150002023-04-06 3:48PM EDT115.0088.2090.8093.300.00-230.00%
CRM240621C001200002023-06-02 2:10PM EDT120.00100.4798.35100.800.00-11857.97%
CRM240621C001250002023-06-02 10:47AM EDT125.0097.4094.8095.850.00-121656.59%
CRM240621C001300002023-06-01 9:47AM EDT130.0091.0290.0091.500.00-25054.42%
CRM240621C001350002023-06-01 9:46AM EDT135.0086.7085.9087.350.00-21453.23%
CRM240621C001400002023-06-05 9:30AM EDT140.0083.4081.3583.00+0.35+0.42%75251.31%
CRM240621C001450002023-06-01 11:10AM EDT145.0080.9077.8078.750.00-34850.43%
CRM240621C001500002023-06-01 10:55AM EDT150.0072.9073.6575.35-4.30-5.57%18151.18%
CRM240621C001550002023-06-01 3:55PM EDT155.0073.0069.2570.750.00-19848.83%
CRM240621C001600002023-06-02 3:32PM EDT160.0064.1066.1567.00-3.80-5.60%522647.88%
CRM240621C001650002023-06-05 11:26AM EDT165.0060.3562.1563.50-4.95-7.58%312147.21%
CRM240621C001700002023-06-05 9:38AM EDT170.0059.0558.2559.60-2.39-3.89%6223445.84%
CRM240621C001750002023-06-02 3:21PM EDT175.0056.6554.9555.900.00-78044.69%
CRM240621C001800002023-06-01 10:21AM EDT180.0053.4551.7052.750.00-366344.21%
CRM240621C001850002023-06-05 9:44AM EDT185.0047.7248.2049.15-2.38-4.75%358943.01%
CRM240621C001900002023-06-05 11:04AM EDT190.0043.0344.8545.90-5.12-10.63%732242.17%
CRM240621C001950002023-06-05 9:48AM EDT195.0042.0042.0542.85-1.75-4.00%411441.47%
CRM240621C002000002023-06-05 10:26AM EDT200.0038.0039.2039.95-2.30-5.71%3016740.85%
CRM240621C002100002023-06-02 1:57PM EDT210.0033.1033.5534.25-1.95-5.56%223639.37%
CRM240621C002200002023-06-05 12:04PM EDT220.0028.0028.0529.20-1.57-5.31%11667338.18%
CRM240621C002300002023-06-05 11:38AM EDT230.0022.7024.2524.70-2.35-9.38%1131,18137.14%
CRM240621C002400002023-06-05 11:16AM EDT240.0019.0520.0020.85-2.66-12.25%2237836.37%
CRM240621C002500002023-06-05 12:03PM EDT250.0016.6116.9517.35-1.50-8.28%10343635.52%
CRM240621C002600002023-06-05 10:28AM EDT260.0013.3014.0014.40-1.04-7.25%650334.85%
CRM240621C002700002023-06-05 12:03PM EDT270.0011.3011.5512.00-0.85-7.00%15163334.43%
CRM240621C002800002023-06-05 11:47AM EDT280.009.059.459.85-0.90-9.05%234033.90%
CRM240621C002900002023-06-05 11:27AM EDT290.007.657.758.15-0.90-10.53%549433.60%
CRM240621C003000002023-06-05 10:05AM EDT300.006.326.356.75-0.53-7.74%213333.38%
CRM240621C003100002023-06-05 10:05AM EDT310.005.105.205.55-0.50-8.93%1014533.13%
CRM240621C003200002023-06-05 10:04AM EDT320.004.204.204.60-0.58-12.13%237033.01%
CRM240621C003300002023-06-05 10:44AM EDT330.003.403.453.80-0.65-16.05%44032.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002023-06-01 11:07AM EDT80.000.410.300.770.00-518450.51%
CRM240621P000850002023-06-05 11:44AM EDT85.000.690.450.89-0.24-25.81%1848.84%
CRM240621P000900002023-05-02 1:53PM EDT90.001.670.461.450.00-102150.57%
CRM240621P000950002023-05-31 12:51PM EDT95.001.420.791.210.00-103046.01%
CRM240621P001000002023-06-05 12:10PM EDT100.001.261.001.41-0.24-16.00%1014544.74%
CRM240621P001050002023-05-19 10:49AM EDT105.002.011.251.650.00-13743.60%
CRM240621P001100002023-06-02 3:40PM EDT110.001.721.661.920.00-58542.51%
CRM240621P001150002023-05-02 1:53PM EDT115.003.701.592.900.00-174444.28%
CRM240621P001200002023-06-02 1:19PM EDT120.002.472.372.480.00-111040.06%
CRM240621P001250002023-06-02 1:56PM EDT125.002.802.782.910.00-313339.27%
CRM240621P001300002023-06-01 2:01PM EDT130.003.353.203.400.00-629038.51%
CRM240621P001350002023-06-02 9:41AM EDT135.003.803.704.000.00-3181937.90%
CRM240621P001400002023-06-02 1:12PM EDT140.004.404.304.550.00-1031436.99%
CRM240621P001450002023-05-31 2:54PM EDT145.005.964.955.200.00-238936.19%
CRM240621P001500002023-06-05 11:14AM EDT150.006.085.705.85+0.08+1.33%126035.25%
CRM240621P001550002023-05-30 3:27PM EDT155.007.406.456.750.00-5081134.70%
CRM240621P001600002023-06-02 3:05PM EDT160.007.357.357.650.00-218833.97%
CRM240621P001650002023-06-02 3:01PM EDT165.008.308.458.750.00-150133.44%
CRM240621P001700002023-06-02 10:24AM EDT170.009.909.509.800.00-167232.67%
CRM240621P001750002023-06-01 11:08AM EDT175.0011.2010.6511.05+0.05+0.45%11,10532.05%
CRM240621P001800002023-06-02 9:57AM EDT180.0012.0711.9512.500.00-1836531.57%
CRM240621P001850002023-06-05 12:12PM EDT185.0013.6513.5014.00-1.20-8.08%3624930.99%
CRM240621P001900002023-06-02 3:27PM EDT190.0015.0015.0515.750.00-2028830.56%
CRM240621P001950002023-06-01 12:39PM EDT195.0017.0016.8017.350.00-1529129.78%
CRM240621P002000002023-06-02 2:13PM EDT200.0018.8018.7519.150.00-15290329.09%
CRM240621P002100002023-06-05 9:49AM EDT210.0023.1022.8023.60+0.14+0.61%419528.21%
CRM240621P002200002023-06-05 10:28AM EDT220.0028.8027.6028.35+1.35+4.92%4618726.98%
CRM240621P002300002023-06-05 9:47AM EDT230.0033.3533.0033.70-0.28-0.83%2420025.71%
CRM240621P002400002023-06-05 11:18AM EDT240.0041.3539.2039.90+1.72+4.34%333324.67%
CRM240621P002500002023-06-02 3:43PM EDT250.0045.0145.9046.700.00-1124223.55%
CRM240621P002600002023-06-01 1:20PM EDT260.0051.6253.3053.800.00-67921.89%
CRM240621P002700002023-06-01 3:59PM EDT270.0060.0061.3561.900.00-85420.75%
CRM240621P002800002023-05-31 12:19PM EDT280.0066.5170.1570.950.00-24212620.61%
CRM240621P002900002023-06-01 10:55AM EDT290.0077.6978.7080.500.00-307521.17%
CRM240621P003000002023-06-01 11:26AM EDT300.0088.0088.2090.950.00-6025524.09%
CRM240621P003100002023-05-31 3:13PM EDT310.0091.1198.45100.650.00--024.83%
CRM240621P003200002023-06-01 9:51AM EDT320.00109.85107.95110.500.00--025.85%