Australia markets open in 3 hours 13 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.55+7.78 (+2.60%)
As of 02:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920C001050002023-12-15 10:00AM EST105.00158.32168.70172.550.00-130.00%
CRM240920C001100002023-12-04 12:47PM EST110.00146.750.000.000.00--00.00%
CRM240920C001200002024-02-26 10:28AM EST120.00183.09188.60190.750.00-1175.56%
CRM240920C001250002023-12-15 12:05PM EST125.00141.30149.55153.450.00-550.00%
CRM240920C001300002024-01-23 3:48PM EST130.00151.72164.90168.250.00-580.00%
CRM240920C001400002024-01-16 11:34AM EST140.00134.05156.00157.650.00--20.00%
CRM240920C001450002023-12-15 11:51AM EST145.00122.41130.65134.500.00-500.00%
CRM240920C001500002024-02-06 10:23AM EST150.00142.41159.70161.950.00-1165.38%
CRM240920C001550002024-01-09 12:13PM EST155.00115.50141.45144.550.00--10.00%
CRM240920C001600002024-02-13 11:50AM EST160.00129.51150.10152.350.00-2562.04%
CRM240920C001650002024-02-12 9:48AM EST165.00129.68145.05147.350.00-101459.47%
CRM240920C001700002024-01-09 12:13PM EST170.00101.75126.80130.500.00-2190.00%
CRM240920C001750002024-01-31 3:05PM EST175.00114.06135.90138.000.00-2957.47%
CRM240920C001800002024-01-19 12:21PM EST180.00106.00116.30118.600.00-270.00%
CRM240920C001850002024-02-26 3:11PM EST185.00124.50126.00128.350.00-2953.55%
CRM240920C001900002024-02-20 3:59PM EST190.00104.71121.35123.450.00-23051.98%
CRM240920C001950002024-01-29 2:54PM EST195.0099.75111.80114.900.00-12641.27%
CRM240920C002000002024-02-29 11:58AM EST200.00112.10112.40114.55+3.15+2.89%213750.50%
CRM240920C002100002024-02-29 12:45PM EST210.00101.25103.35105.25+4.42+4.56%216850.25%
CRM240920C002200002024-02-23 12:17PM EST220.0084.2394.2596.050.00-1081747.40%
CRM240920C002300002024-02-29 12:46PM EST230.0083.7085.7587.40+2.05+2.51%917045.48%
CRM240920C002400002024-02-29 1:43PM EST240.0077.0077.4578.25+3.30+4.48%675942.45%
CRM240920C002500002024-02-29 1:00PM EST250.0066.5069.4070.05+0.50+0.76%1719140.78%
CRM240920C002600002024-02-29 12:45PM EST260.0059.0061.1061.85+0.40+0.68%846338.78%
CRM240920C002700002024-02-29 1:34PM EST270.0053.0554.0554.70+1.25+2.41%438437.85%
CRM240920C002800002024-02-29 12:45PM EST280.0044.9547.1047.65-0.11-0.24%731636.57%
CRM240920C002900002024-02-29 1:34PM EST290.0040.0040.8041.15+0.02+0.05%2435935.48%
CRM240920C003000002024-02-29 1:27PM EST300.0033.7935.1035.50-1.96-5.48%2069034.86%
CRM240920C003100002024-02-29 2:22PM EST310.0031.0029.9530.50+1.55+5.26%714634.43%
CRM240920C003200002024-02-29 2:04PM EST320.0025.0025.2025.50-0.10-0.40%2159533.48%
CRM240920C003300002024-02-29 1:26PM EST330.0020.0021.2021.40-1.76-8.09%2414332.99%
CRM240920C003400002024-02-29 2:04PM EST340.0017.4017.6018.00-0.40-2.25%435732.76%
CRM240920C003500002024-02-29 12:45PM EST350.0013.6014.6015.00-1.60-10.53%2212432.49%
CRM240920C003600002024-02-29 2:17PM EST360.0012.2012.0512.25-1.05-7.92%27832.04%
CRM240920C003700002024-02-29 1:07PM EST370.008.759.9010.10-1.44-14.13%317431.87%
CRM240920C003800002024-02-29 9:30AM EST380.008.507.958.40+0.08+0.95%65331.89%
CRM240920C003900002024-02-29 12:42PM EST390.005.906.556.75-1.20-16.90%123631.57%
CRM240920C004000002024-02-29 11:37AM EST400.005.255.255.45-0.60-10.26%234731.39%
CRM240920C004100002024-02-29 10:35AM EST410.003.854.254.65-1.20-23.76%318031.77%
CRM240920C004200002024-02-29 11:18AM EST420.003.603.403.60-0.30-7.69%3003531.31%
CRM240920C004300002024-02-29 10:04AM EST430.002.802.753.10-0.35-11.11%511031.75%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920P001050002024-02-21 1:27PM EST105.000.210.000.230.00-23855.57%
CRM240920P001100002024-02-22 9:53AM EST110.000.130.000.250.00-21453.81%
CRM240920P001150002024-02-21 11:25AM EST115.000.250.000.280.00-2852.25%
CRM240920P001200002024-02-26 3:32PM EST120.000.240.000.310.00-4850.68%
CRM240920P001250002024-02-29 1:28PM EST125.000.160.010.35-0.11-40.74%2553.91%
CRM240920P001300002024-02-29 1:12PM EST130.000.200.020.38-0.11-35.48%21352.30%
CRM240920P001350002024-02-29 1:12PM EST135.000.230.060.42-0.15-39.47%2550.88%
CRM240920P001400002024-02-29 2:20PM EST140.000.100.110.30-0.30-75.00%46246.58%
CRM240920P001450002024-02-29 9:52AM EST145.000.370.170.50-0.09-19.57%15948.02%
CRM240920P001500002024-02-29 12:34PM EST150.000.540.300.53-0.06-10.00%215646.46%
CRM240920P001550002024-02-29 1:19PM EST155.000.430.290.62-0.25-36.76%22645.63%
CRM240920P001600002024-02-29 9:53AM EST160.000.610.420.69-0.24-28.24%111744.48%
CRM240920P001650002024-02-29 11:12AM EST165.000.620.510.67-0.31-33.33%123242.41%
CRM240920P001700002024-02-29 11:13AM EST170.000.750.610.86-0.31-29.25%319642.33%
CRM240920P001750002024-02-29 1:15PM EST175.000.880.670.92-0.39-30.71%217940.98%
CRM240920P001800002024-02-29 12:48PM EST180.000.960.771.06-0.50-34.25%110740.21%
CRM240920P001850002024-02-29 1:19PM EST185.001.150.921.18-0.45-28.13%37939.20%
CRM240920P001900002024-02-29 1:21PM EST190.001.241.071.33-0.65-34.39%415338.31%
CRM240920P001950002024-02-29 1:15PM EST195.001.441.241.51-0.68-32.08%233937.50%
CRM240920P002000002024-02-29 10:00AM EST200.001.631.441.72-0.88-35.06%1278536.74%
CRM240920P002100002024-02-29 10:10AM EST210.002.462.012.22-0.70-22.15%103,47135.27%
CRM240920P002200002024-02-29 12:50PM EST220.002.982.762.86-1.25-29.55%525433.86%
CRM240920P002300002024-02-28 3:51PM EST230.005.423.653.750.00-1819332.72%
CRM240920P002400002024-02-29 1:00PM EST240.005.254.805.00-1.80-25.53%6647631.88%
CRM240920P002500002024-02-29 1:54PM EST250.006.506.356.45-2.20-25.29%1069330.84%
CRM240920P002600002024-02-29 11:38AM EST260.008.458.208.35-2.97-26.01%867430.01%
CRM240920P002700002024-02-29 2:25PM EST270.0010.4510.5510.75-3.52-25.20%1714529.29%
CRM240920P002800002024-02-29 2:21PM EST280.0013.3013.3513.60-4.30-24.43%4110928.54%
CRM240920P002900002024-02-29 2:30PM EST290.0017.0016.7517.30-4.70-21.66%4430728.17%
CRM240920P003000002024-02-29 2:11PM EST300.0021.0520.8021.15-4.92-18.94%5411127.30%
CRM240920P003100002024-02-29 2:11PM EST310.0025.7525.5025.80-5.90-18.64%113426.65%
CRM240920P003200002024-02-22 2:13PM EST320.0034.1030.7531.20-4.60-11.89%3926.15%
CRM240920P003300002024-02-29 11:54AM EST330.0038.6936.5536.80-4.88-11.20%51625.16%
CRM240920P003400002024-02-27 2:33PM EST340.0050.8043.0043.850.00-88225.13%
CRM240920P003500002024-02-27 12:55PM EST350.0059.3550.1050.750.00-77024.23%
CRM240920P003600002024-02-27 12:59PM EST360.0067.9057.4058.500.00-243923.70%
CRM240920P003700002024-02-28 11:28AM EST370.0073.9565.9066.700.00-52623.12%
CRM240920P003800002024-02-28 3:30PM EST380.0083.0074.2575.300.00-4417422.48%