Australia markets close in 2 hours 15 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.09+8.92 (+5.71%)
At close: 04:00PM EST
163.99 -1.10 (-0.67%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230127C001000002023-01-19 2:55PM EST100.0046.1564.5565.900.00-21432.03%
CRM230127C001100002023-01-23 10:39AM EST110.0046.4054.3555.950.00-49321.88%
CRM230127C001150002023-01-06 2:54PM EST115.0026.5049.4550.700.00-11417.19%
CRM230127C001170002022-12-16 9:30AM EST117.0015.2432.4532.950.00-770.00%
CRM230127C001180002023-01-20 3:29PM EST118.0033.2846.4547.700.00-521392.19%
CRM230127C001200002023-01-09 10:16AM EST120.0026.3044.5045.800.00-24259.38%
CRM230127C001210002022-12-22 10:54AM EST121.0010.6429.8030.800.00--10.00%
CRM230127C001250002023-01-20 1:58PM EST125.0026.1239.5040.700.00-220187.50%
CRM230127C001260002023-01-09 9:30AM EST126.0018.3538.5039.650.00-1011322.07%
CRM230127C001270002023-01-06 3:02PM EST127.0015.3037.5038.750.00-2122203.13%
CRM230127C001280002023-01-18 9:30AM EST128.0020.7536.3537.650.00-111306.64%
CRM230127C001290002023-01-09 11:36AM EST129.0018.9235.5536.600.00-17293.16%
CRM230127C001300002023-01-26 3:14PM EST130.0033.2034.6535.60+11.20+50.91%597187.50%
CRM230127C001310002023-01-23 2:45PM EST131.0024.7533.6034.550.00-129272.27%
CRM230127C001320002023-01-25 10:00AM EST132.0018.8732.5533.650.00-916153.13%
CRM230127C001330002023-01-26 11:34AM EST133.0026.2831.7032.55+11.98+83.78%158171.88%
CRM230127C001340002023-01-25 3:55PM EST134.0022.1630.5031.650.00-232261.13%
CRM230127C001350002023-01-26 9:48AM EST135.0025.6329.6530.80+6.73+35.61%795193.75%
CRM230127C001360002023-01-26 2:08PM EST136.0025.6128.6529.70+5.72+28.76%825175.00%
CRM230127C001370002023-01-26 12:19PM EST137.0023.5227.7528.55+8.45+56.07%262160.94%
CRM230127C001380002023-01-26 12:19PM EST138.0022.5226.7527.40+8.85+64.74%6126203.91%
CRM230127C001390002023-01-26 3:34PM EST139.0025.6025.7026.45+8.50+49.71%353203.32%
CRM230127C001400002023-01-26 3:56PM EST140.0025.0824.7525.45+9.18+57.74%62196115.63%
CRM230127C001410002023-01-26 10:40AM EST141.0019.7023.8024.50+8.70+79.09%1963139.06%
CRM230127C001420002023-01-26 10:40AM EST142.0018.7022.8523.40+4.99+36.40%9103124.22%
CRM230127C001430002023-01-26 2:06PM EST143.0018.6021.8022.45+10.52+130.20%21277119.53%
CRM230127C001440002023-01-26 12:52PM EST144.0016.5020.7521.40+4.49+37.39%30219163.67%
CRM230127C001450002023-01-26 3:20PM EST145.0018.9019.8520.40+8.10+75.00%34301109.38%
CRM230127C001460002023-01-26 3:31PM EST146.0018.1618.8019.35+8.13+81.06%79596144.92%
CRM230127C001470002023-01-26 11:00AM EST147.0012.7717.8018.35+3.67+40.33%17417138.28%
CRM230127C001480002023-01-26 10:58AM EST148.0011.7016.7517.35+7.20+160.00%19212131.84%
CRM230127C001490002023-01-26 3:57PM EST149.0015.6515.8516.40+8.12+107.84%4028489.06%
CRM230127C001500002023-01-26 3:51PM EST150.0015.0814.8015.35+9.31+161.35%130937118.75%
CRM230127C001525002023-01-26 3:55PM EST152.5012.5012.3512.90+8.35+201.20%881,15071.09%
CRM230127C001550002023-01-26 3:59PM EST155.0010.179.9510.25+7.63+300.39%3862,88076.76%
CRM230127C001575002023-01-26 3:56PM EST157.507.737.408.10+6.44+499.22%7322,88460.94%
CRM230127C001600002023-01-26 3:59PM EST160.005.205.005.50+4.60+766.67%3,1561,81159.18%
CRM230127C001625002023-01-26 3:59PM EST162.503.102.993.45+2.85+1,140.00%9,2481,70154.88%
CRM230127C001650002023-01-26 3:59PM EST165.001.501.461.55+1.40+1,400.00%7,1171,15943.65%
CRM230127C001675002023-01-26 3:59PM EST167.500.620.580.71+0.59+1,966.67%2,04330047.27%
CRM230127C001700002023-01-26 3:59PM EST170.000.260.220.26+0.24+1,200.00%5,21941648.44%
CRM230127C001725002023-01-26 3:59PM EST172.500.110.100.12+0.08+266.67%38137552.73%
CRM230127C001750002023-01-26 3:59PM EST175.000.060.040.06+0.05+500.00%57616357.42%
CRM230127C001775002023-01-26 3:52PM EST177.500.030.020.04+0.02+200.00%33963.67%
CRM230127C001800002023-01-26 10:04AM EST180.000.010.000.03-0.01-50.00%119767.97%
CRM230127C001850002023-01-26 3:50PM EST185.000.010.000.010.00-146478.13%
CRM230127C001900002023-01-26 9:53AM EST190.000.010.000.010.00-754593.75%
CRM230127C001950002023-01-23 12:03PM EST195.000.010.000.010.00-100101109.38%
CRM230127C002000002023-01-23 10:03AM EST200.000.010.000.010.00-125125.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230127P000800002023-01-11 12:28PM EST80.000.010.000.010.00--1437.50%
CRM230127P000850002023-01-06 9:30AM EST85.000.030.000.010.00-12393.75%
CRM230127P000900002023-01-19 9:47AM EST90.000.040.000.010.00-431362.50%
CRM230127P000950002023-01-19 9:30AM EST95.000.010.000.010.00-459337.50%
CRM230127P001000002023-01-19 9:30AM EST100.000.030.000.010.00-430306.25%
CRM230127P001050002023-01-17 10:58AM EST105.000.010.000.010.00-1107275.00%
CRM230127P001100002023-01-23 12:45PM EST110.000.010.000.010.00-667250.00%
CRM230127P001150002023-01-23 3:59PM EST115.000.010.000.010.00-8162225.00%
CRM230127P001170002023-01-18 10:12AM EST117.000.020.000.010.00-1212212.50%
CRM230127P001180002023-01-17 11:15AM EST118.000.030.000.010.00-154212.50%
CRM230127P001190002023-01-19 2:05PM EST119.000.020.000.010.00-7111206.25%
CRM230127P001200002023-01-26 11:00AM EST120.000.010.000.01-0.01-50.00%2203200.00%
CRM230127P001210002023-01-18 1:46PM EST121.000.020.000.010.00-550193.75%
CRM230127P001220002023-01-23 9:30AM EST122.000.010.000.010.00-455193.75%
CRM230127P001230002023-01-26 10:06AM EST123.000.010.000.01-0.03-75.00%216187.50%
CRM230127P001240002023-01-26 11:41AM EST124.000.010.000.010.00-237181.25%
CRM230127P001250002023-01-25 11:19AM EST125.000.010.000.010.00-1214175.00%
CRM230127P001260002023-01-19 11:18AM EST126.000.080.000.010.00-644171.88%
CRM230127P001270002023-01-23 9:30AM EST127.000.010.000.060.00-245200.00%
CRM230127P001280002023-01-23 10:29AM EST128.000.010.000.130.00-674214.06%
CRM230127P001290002023-01-20 2:49PM EST129.000.030.000.130.00-11100208.59%
CRM230127P001300002023-01-26 2:32PM EST130.000.010.000.100.00-1281195.31%
CRM230127P001310002023-01-23 11:49AM EST131.000.020.000.130.00-22169196.88%
CRM230127P001320002023-01-23 2:13PM EST132.000.010.000.080.00-1,2351,255179.69%
CRM230127P001330002023-01-25 10:56AM EST133.000.010.000.010.00-3161137.50%
CRM230127P001340002023-01-25 12:45PM EST134.000.010.000.050.00-1136159.38%
CRM230127P001350002023-01-26 3:22PM EST135.000.010.000.010.00-23764131.25%
CRM230127P001360002023-01-26 10:22AM EST136.000.010.000.10-0.02-66.67%10186162.50%
CRM230127P001370002023-01-26 3:22PM EST137.000.010.000.02-0.01-50.00%3341131.25%
CRM230127P001380002023-01-25 2:07PM EST138.000.010.000.010.00-13242118.75%
CRM230127P001390002023-01-25 12:14PM EST139.000.020.000.010.00-2318112.50%
CRM230127P001400002023-01-26 3:20PM EST140.000.010.000.020.00-361,077115.63%
CRM230127P001410002023-01-26 11:55AM EST141.000.010.000.020.00-1734112.50%
CRM230127P001420002023-01-26 3:39PM EST142.000.020.000.020.00-48679107.81%
CRM230127P001430002023-01-26 1:22PM EST143.000.010.000.02-0.02-66.67%6374103.13%
CRM230127P001440002023-01-26 1:41PM EST144.000.010.000.01-0.03-75.00%2458790.63%
CRM230127P001450002023-01-26 2:06PM EST145.000.010.000.01-0.04-80.00%101,54487.50%
CRM230127P001460002023-01-26 12:16PM EST146.000.010.000.02-0.05-83.33%1145789.06%
CRM230127P001470002023-01-26 2:45PM EST147.000.010.000.02-0.09-90.00%24976684.38%
CRM230127P001480002023-01-26 2:31PM EST148.000.010.000.02-0.13-92.86%1052,38681.25%
CRM230127P001490002023-01-26 3:04PM EST149.000.010.000.02-0.19-95.00%18882776.56%
CRM230127P001500002023-01-26 3:50PM EST150.000.010.000.01-0.25-96.15%9861,36765.63%
CRM230127P001525002023-01-26 3:57PM EST152.500.010.010.02-0.64-98.46%5931,45363.28%
CRM230127P001550002023-01-26 3:59PM EST155.000.030.020.03-1.44-97.96%1,1771,52855.47%
CRM230127P001575002023-01-26 3:59PM EST157.500.060.050.07-2.72-97.84%1,6631,09350.00%
CRM230127P001600002023-01-26 3:59PM EST160.000.170.160.24-8.66-98.07%2,32019450.00%
CRM230127P001650002023-01-26 3:59PM EST165.001.491.371.49-7.21-82.87%2821944.53%
CRM230127P001700002023-01-26 10:02AM EST170.009.654.905.55-4.20-30.32%9551.37%
CRM230127P001750002023-01-26 10:58AM EST175.0014.759.7010.60-4.10-21.75%2178.13%
CRM230127P001775002023-01-26 10:02AM EST177.5017.2512.2012.90-9.92-36.51%24082.23%
CRM230127P001800002023-01-26 11:15AM EST180.0020.3514.6515.50-2.70-11.71%7097.66%
CRM230127P001850002023-01-26 12:52PM EST185.0024.5019.6020.30-12.29-33.41%2097.66%
CRM230127P001950002023-01-03 1:21PM EST195.0061.8029.4530.550.00--0150.78%
CRM230127P002000002022-12-20 1:41PM EST200.0070.8054.0554.800.00--0907.62%