Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.32-0.69 (-0.47%)
At close: 04:00PM EDT
149.27 +2.95 (+2.02%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930C000950002022-09-21 10:46AM EDT95.0056.650.000.000.00--10.00%
CRM220930C001000002022-09-21 12:19PM EDT100.0051.200.000.000.00-120.00%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.000.000.000.00--10.00%
CRM220930C001200002022-09-13 10:15AM EDT120.0040.350.000.000.00-110.00%
CRM220930C001300002022-09-23 3:49PM EDT130.0017.300.000.000.00-2120.00%
CRM220930C001340002022-09-23 3:21PM EDT134.0012.900.000.000.00-220.00%
CRM220930C001360002022-09-23 2:01PM EDT136.0011.100.000.000.00-440.00%
CRM220930C001400002022-09-26 3:17PM EDT140.007.900.000.000.00-19470.00%
CRM220930C001410002022-09-26 1:51PM EDT141.006.600.000.000.00-880.00%
CRM220930C001420002022-09-26 2:21PM EDT142.006.300.000.000.00-1100.00%
CRM220930C001430002022-09-26 3:17PM EDT143.005.600.000.000.00-9110.00%
CRM220930C001440002022-09-26 3:19PM EDT144.005.100.000.000.00-62660.00%
CRM220930C001450002022-09-26 12:50PM EDT145.003.780.000.000.00-161060.00%
CRM220930C001460002022-09-26 3:05PM EDT146.004.000.000.000.00-531180.00%
CRM220930C001470002022-09-26 3:52PM EDT147.003.100.000.000.00-961411.56%
CRM220930C001480002022-09-26 3:56PM EDT148.002.650.000.000.00-1442043.13%
CRM220930C001490002022-09-26 3:51PM EDT149.002.200.000.000.00-1191556.25%
CRM220930C001500002022-09-26 3:56PM EDT150.001.810.000.000.00-4385256.25%
CRM220930C001525002022-09-26 3:54PM EDT152.501.250.000.000.00-53179812.50%
CRM220930C001550002022-09-26 3:52PM EDT155.000.620.000.000.00-72296112.50%
CRM220930C001575002022-09-26 3:48PM EDT157.500.370.000.000.00-32277212.50%
CRM220930C001600002022-09-26 3:37PM EDT160.000.200.000.000.00-33287425.00%
CRM220930C001625002022-09-26 3:37PM EDT162.500.110.000.000.00-11222325.00%
CRM220930C001650002022-09-26 3:56PM EDT165.000.060.000.000.00-28977625.00%
CRM220930C001675002022-09-26 3:30PM EDT167.500.030.000.000.00-919725.00%
CRM220930C001700002022-09-26 3:13PM EDT170.000.020.000.000.00-15781025.00%
CRM220930C001725002022-09-26 10:09AM EDT172.500.050.000.000.00-4115125.00%
CRM220930C001750002022-09-26 2:17PM EDT175.000.030.000.000.00-5182050.00%
CRM220930C001775002022-09-26 1:45PM EDT177.500.020.000.000.00-85150.00%
CRM220930C001800002022-09-26 2:17PM EDT180.000.010.000.000.00-3532050.00%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.000.00-11150.00%
CRM220930C001850002022-09-26 9:38AM EDT185.000.030.000.000.00-117650.00%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.000.00-544650.00%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.000.00-519750.00%
CRM220930C002000002022-09-26 9:47AM EDT200.000.010.000.000.00-115550.00%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.000.00-120450.00%
CRM220930C002100002022-09-26 10:11AM EDT210.000.020.000.000.00-16250.00%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.000.00-12450.00%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.000.00-220150.00%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.000.00-22950.00%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.000.00-2550.00%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.000.00-41750.00%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.000.00-131350.00%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22189.84%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22196.09%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20202.34%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.000.00-16516550.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.000.00--550.00%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.000.00-3750.00%
CRM220930P001050002022-09-20 10:18AM EDT105.000.030.000.000.00--450.00%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.000.00-162450.00%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.000.000.00-34950.00%
CRM220930P001200002022-09-26 12:47PM EDT120.000.040.000.000.00-1311750.00%
CRM220930P001250002022-09-26 3:09PM EDT125.000.050.000.000.00-12321525.00%
CRM220930P001280002022-09-26 1:34PM EDT128.000.150.000.000.00-2325.00%
CRM220930P001300002022-09-26 3:32PM EDT130.000.150.000.000.00-11045325.00%
CRM220930P001310002022-09-26 3:43PM EDT131.000.210.000.000.00-381925.00%
CRM220930P001320002022-09-26 3:50PM EDT132.000.220.000.000.00-432825.00%
CRM220930P001330002022-09-26 3:33PM EDT133.000.270.000.000.00-423025.00%
CRM220930P001340002022-09-26 3:18PM EDT134.000.320.000.000.00-213925.00%
CRM220930P001350002022-09-26 3:36PM EDT135.000.400.000.000.00-11684512.50%
CRM220930P001360002022-09-26 3:57PM EDT136.000.500.000.000.00-204012.50%
CRM220930P001370002022-09-26 3:57PM EDT137.000.610.000.000.00-464812.50%
CRM220930P001380002022-09-26 3:34PM EDT138.000.690.000.000.00-838412.50%
CRM220930P001390002022-09-26 3:51PM EDT139.000.890.000.000.00-475712.50%
CRM220930P001400002022-09-26 3:59PM EDT140.001.150.000.000.00-4001,88912.50%
CRM220930P001410002022-09-26 3:52PM EDT141.001.290.000.000.00-571686.25%
CRM220930P001420002022-09-26 1:28PM EDT142.001.830.000.000.00-12596.25%
CRM220930P001430002022-09-26 2:34PM EDT143.001.880.000.000.00-371196.25%
CRM220930P001440002022-09-26 2:28PM EDT144.002.290.000.000.00-901103.13%
CRM220930P001450002022-09-26 3:51PM EDT145.002.580.000.000.00-2615803.13%
CRM220930P001460002022-09-26 3:46PM EDT146.002.860.000.000.00-501480.78%
CRM220930P001470002022-09-26 3:59PM EDT147.003.600.000.000.00-1281400.00%
CRM220930P001480002022-09-26 3:58PM EDT148.003.990.000.000.00-3173730.00%
CRM220930P001490002022-09-26 3:32PM EDT149.004.500.000.000.00-1652650.00%
CRM220930P001500002022-09-26 3:17PM EDT150.005.020.000.000.00-2261,6830.00%
CRM220930P001525002022-09-26 3:53PM EDT152.506.550.000.000.00-152510.00%
CRM220930P001550002022-09-26 3:44PM EDT155.009.150.000.000.00-406400.00%
CRM220930P001575002022-09-26 3:45PM EDT157.5011.200.000.000.00-171230.00%
CRM220930P001600002022-09-26 3:44PM EDT160.0013.750.000.000.00-402840.00%
CRM220930P001625002022-09-26 10:09AM EDT162.5012.760.000.000.00-11170.00%
CRM220930P001650002022-09-26 10:10AM EDT165.0015.700.000.000.00-111070.00%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.800.000.000.00-190.00%
CRM220930P001700002022-09-26 3:17PM EDT170.0023.200.000.000.00-131590.00%
CRM220930P001750002022-09-26 10:04AM EDT175.0024.510.000.000.00-5310.00%
CRM220930P001775002022-09-19 3:11PM EDT177.5025.250.000.000.00--00.00%
CRM220930P001800002022-09-23 3:44PM EDT180.0032.800.000.000.00-830.00%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.550.000.000.00-200.00%
CRM220930P001850002022-09-26 11:23AM EDT185.0038.000.000.000.00-190.00%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.520.000.000.00-260.00%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.940.000.000.00-2000.00%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.050.000.000.00-1800.00%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.380.000.000.00-400.00%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10212.70%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10204.69%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.500.000.000.00-100.00%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%