Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
250.81+1.96 (+0.79%)
At close: 04:00PM EST
251.40 +0.59 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000650002023-11-30 10:51AM EST65.00184.00187.50192.000.00-117690.17%
CRM250117C000700002023-12-04 12:21PM EST70.00186.70183.70187.500.00-220589.86%
CRM250117C000750002023-12-04 12:35PM EST75.00181.90178.10182.300.00-277983.36%
CRM250117C000800002023-12-04 12:35PM EST80.00177.35174.30177.400.00-4714882.17%
CRM250117C000850002023-12-04 1:00PM EST85.00171.65169.30172.550.00-1599478.49%
CRM250117C000900002023-12-04 12:45PM EST90.00167.40165.35168.300.00-83678.20%
CRM250117C000950002023-10-19 10:52AM EST95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002023-12-06 9:39AM EST100.00158.89155.15159.000.00-412371.91%
CRM250117C001050002023-10-18 10:28AM EST105.00110.60122.50125.450.00-9180.00%
CRM250117C001100002023-11-13 12:24PM EST110.00114.10145.50149.300.00-16466.44%
CRM250117C001150002023-11-17 3:45PM EST115.00114.70141.25144.550.00-210764.85%
CRM250117C001200002023-11-29 11:11AM EST120.00118.60137.60140.350.00-128664.76%
CRM250117C001250002023-12-01 3:48PM EST125.00143.15133.40136.400.00-36164.11%
CRM250117C001300002023-12-04 12:37PM EST130.00131.10128.35131.350.00-312261.10%
CRM250117C001350002023-12-01 12:56PM EST135.00136.85124.05126.750.00-17959.55%
CRM250117C001400002023-12-06 3:59PM EST140.00119.00119.55122.900.00-3417058.56%
CRM250117C001450002023-12-05 3:21PM EST145.00116.11115.70117.750.00-119756.88%
CRM250117C001500002023-12-01 10:08AM EST150.00116.68111.10113.600.00-135255.44%
CRM250117C001550002023-11-30 10:25AM EST155.00104.73107.00109.450.00-112954.43%
CRM250117C001600002023-11-21 10:56AM EST160.0080.84102.35104.700.00-124052.39%
CRM250117C001650002023-12-05 11:07AM EST165.0099.2297.10100.100.00-147850.02%
CRM250117C001700002023-12-05 11:07AM EST170.0095.0294.4096.350.00-140250.39%
CRM250117C001750002023-12-07 12:47PM EST175.0089.6090.1592.300.00-234850.79%
CRM250117C001800002023-12-07 10:05AM EST180.0085.4284.8088.000.00-1079849.28%
CRM250117C001850002023-12-05 11:17AM EST185.0081.7780.6583.850.00-535447.98%
CRM250117C001900002023-12-08 2:57PM EST190.0080.0877.8079.10+1.78+2.27%293345.85%
CRM250117C001950002023-12-07 1:54PM EST195.0074.5074.4076.250.00-138646.16%
CRM250117C002000002023-12-08 3:29PM EST200.0071.9670.5571.80+3.46+5.05%41,70944.38%
CRM250117C002100002023-12-07 12:17PM EST210.0062.0063.0564.650.00-181742.81%
CRM250117C002200002023-12-07 2:52PM EST220.0056.3256.4557.500.00-585440.98%
CRM250117C002300002023-12-08 3:29PM EST230.0051.3649.9051.20-0.54-1.04%41,41039.78%
CRM250117C002400002023-12-08 1:25PM EST240.0045.2944.4045.35+1.09+2.47%71,78038.72%
CRM250117C002500002023-12-08 2:57PM EST250.0039.8938.2539.25+1.79+4.70%61,79837.09%
CRM250117C002600002023-12-08 2:20PM EST260.0034.6033.0034.55+1.50+4.53%361,43036.48%
CRM250117C002700002023-12-08 3:22PM EST270.0030.2829.2030.60+1.63+5.69%2146336.24%
CRM250117C002800002023-12-07 3:06PM EST280.0024.5524.8526.250.00-3186535.26%
CRM250117C002900002023-12-07 3:01PM EST290.0020.9321.3022.250.00-495434.28%
CRM250117C003000002023-12-08 3:44PM EST300.0018.5018.1018.45+0.55+3.06%282,81433.13%
CRM250117C003100002023-12-07 12:24PM EST310.0013.9015.2015.600.00-161832.57%
CRM250117C003200002023-12-08 12:00PM EST320.0013.0312.4013.20+0.40+3.17%21,43932.15%
CRM250117C003300002023-12-08 12:00PM EST330.0010.889.9511.50+0.08+0.74%149332.22%
CRM250117C003400002023-12-07 1:18PM EST340.008.808.559.400.00-1257331.51%
CRM250117C003500002023-12-08 3:50PM EST350.007.506.707.70+0.10+1.35%4963430.98%
CRM250117C003600002023-12-05 11:06AM EST360.006.105.706.800.00--131.27%
CRM250117C003800002023-12-05 2:00PM EST380.004.203.954.500.00--530.38%
CRM250117C003900002023-12-08 3:50PM EST390.003.503.553.75+0.20+6.06%22630.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000650002023-12-07 10:24AM EST65.000.070.030.430.00-21,09754.69%
CRM250117P000700002023-12-07 10:25AM EST70.000.170.050.510.00-218553.13%
CRM250117P000750002023-12-07 10:24AM EST75.000.230.050.600.00-212651.37%
CRM250117P000800002023-12-07 10:25AM EST80.000.280.050.710.00-27954.74%
CRM250117P000850002023-12-07 10:27AM EST85.000.310.100.820.00-217053.25%
CRM250117P000900002023-12-07 10:28AM EST90.000.380.110.950.00-230051.92%
CRM250117P000950002023-12-07 10:27AM EST95.000.410.151.090.00-213050.60%
CRM250117P001000002023-12-07 10:28AM EST100.000.490.181.150.00-227548.62%
CRM250117P001050002023-12-07 10:31AM EST105.000.630.021.400.00-210848.02%
CRM250117P001100002023-12-07 10:29AM EST110.000.770.451.200.00-221144.40%
CRM250117P001150002023-10-24 9:30AM EST115.002.850.773.100.00-216951.73%
CRM250117P001200002023-11-29 10:42AM EST120.001.480.492.000.00-559144.57%
CRM250117P001250002023-12-07 3:41PM EST125.001.260.661.500.00-266639.93%
CRM250117P001300002023-12-07 10:52AM EST130.001.470.502.550.00-11,59542.64%
CRM250117P001350002023-12-06 9:56AM EST135.001.350.682.870.00-111,23141.73%
CRM250117P001400002023-12-06 9:55AM EST140.001.821.553.250.00-32,73140.94%
CRM250117P001450002023-12-01 10:35AM EST145.001.751.203.650.00-120740.11%
CRM250117P001500002023-12-08 3:48PM EST150.002.482.032.85-0.12-4.62%71,94535.69%
CRM250117P001550002023-12-07 11:39AM EST155.003.052.853.050.00-174334.43%
CRM250117P001600002023-12-08 10:47AM EST160.003.403.303.45-0.15-4.23%11,02933.69%
CRM250117P001650002023-12-01 9:53AM EST165.003.753.353.90+0.51+15.74%11,03232.99%
CRM250117P001700002023-12-07 2:43PM EST170.004.654.354.500.00-112,32132.53%
CRM250117P001750002023-12-08 1:50PM EST175.004.974.955.10-0.03-0.60%21,18431.93%
CRM250117P001800002023-12-08 9:43AM EST180.005.705.655.80-0.35-5.79%61,76631.42%
CRM250117P001850002023-12-08 1:50PM EST185.006.386.406.95-0.22-3.33%21,22731.56%
CRM250117P001900002023-12-07 10:42AM EST190.007.707.207.40+0.10+1.32%103,13930.38%
CRM250117P001950002023-12-07 3:20PM EST195.008.708.108.400.00-2775129.98%
CRM250117P002000002023-12-08 1:50PM EST200.009.139.109.35-0.62-6.36%21,86629.39%
CRM250117P002100002023-12-08 2:19PM EST210.0011.3510.5011.70-0.40-3.40%161,34628.46%
CRM250117P002200002023-12-08 11:10AM EST220.0013.9514.0014.85-0.90-6.06%1152,18327.97%
CRM250117P002300002023-12-08 2:38PM EST230.0017.1517.1517.65-0.05-0.29%141,12226.59%
CRM250117P002400002023-12-06 3:15PM EST240.0021.0820.7522.25-0.22-1.03%276426.56%
CRM250117P002500002023-12-07 9:30AM EST250.0025.2024.0526.30-0.60-2.33%30183125.44%
CRM250117P002600002023-12-08 1:29PM EST260.0029.7028.9030.05-0.75-2.46%6120323.52%
CRM250117P002700002023-12-07 2:33PM EST270.0034.9533.8037.35-1.00-2.78%124724.43%
CRM250117P002800002023-12-08 3:27PM EST280.0040.6940.1043.20-1.11-2.66%41521823.43%
CRM250117P002900002023-12-06 10:17AM EST290.0047.5146.3548.10+1.65+3.60%212620.75%
CRM250117P003000002023-12-04 1:04PM EST300.0053.8053.4056.900.00-26121.68%
CRM250117P003100002023-12-04 2:22PM EST310.0062.1561.7563.950.00-1177119.93%
CRM250117P003200002023-12-04 3:40PM EST320.0070.3569.2571.400.00-723717.44%
CRM250117P003300002023-12-07 2:05PM EST330.0080.3577.5580.950.00-1117.98%
CRM250117P003500002023-12-05 1:46PM EST350.00100.7397.90101.400.00-2021.85%