Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
272.29-6.28 (-2.25%)
At close: 04:00PM EDT
273.20 +0.91 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531C001550002024-05-14 9:30AM EDT155.00122.82115.05119.150.00-11260.45%
CRM240531C001800002024-05-01 12:42PM EDT180.0089.2090.4593.450.00--1181.79%
CRM240531C001850002024-05-10 12:26PM EDT185.0091.8285.4588.950.00-11185.45%
CRM240531C002000002024-04-16 10:02AM EDT200.0077.4085.5588.750.00--1321.97%
CRM240531C002200002024-04-15 3:41PM EDT220.0056.5066.3069.750.00--1267.24%
CRM240531C002250002024-05-16 9:37AM EDT225.0063.7545.9048.750.00-101754.69%
CRM240531C002300002024-05-24 3:53PM EDT230.0042.0041.3044.25-12.00-22.22%231372.61%
CRM240531C002350002024-05-14 2:25PM EDT235.0042.3335.8038.650.00-2482.74%
CRM240531C002400002024-05-21 1:56PM EDT240.0045.9231.5534.200.00-11059.77%
CRM240531C002450002024-05-24 3:55PM EDT245.0028.1027.7530.00-7.35-20.73%2167.82%
CRM240531C002500002024-05-24 2:52PM EDT250.0022.4323.2524.55-8.97-28.57%191858.79%
CRM240531C002525002024-05-14 1:19PM EDT252.5026.4020.9022.550.00--257.67%
CRM240531C002550002024-05-24 12:50PM EDT255.0019.5318.9520.95-5.37-21.57%6659.81%
CRM240531C002575002024-05-24 1:35PM EDT257.5017.3818.0018.65-14.02-44.65%3162.06%
CRM240531C002600002024-05-24 3:29PM EDT260.0015.8516.3017.70-5.85-26.96%382665.55%
CRM240531C002625002024-05-24 3:06PM EDT262.5013.7014.6016.00-12.96-48.61%52265.16%
CRM240531C002650002024-05-24 3:31PM EDT265.0012.6113.0514.45-5.39-29.94%353565.19%
CRM240531C002675002024-05-24 2:07PM EDT267.5010.7511.7511.95-5.95-35.63%23562.11%
CRM240531C002700002024-05-24 3:54PM EDT270.0010.4510.3510.65-3.25-23.72%21715462.17%
CRM240531C002725002024-05-24 3:59PM EDT272.509.209.059.50-3.00-24.59%3103062.34%
CRM240531C002750002024-05-24 3:59PM EDT275.008.207.908.40-2.60-24.07%48114462.48%
CRM240531C002775002024-05-24 3:37PM EDT277.507.006.857.60-2.89-29.22%1248363.27%
CRM240531C002800002024-05-24 3:59PM EDT280.006.105.806.25-2.65-30.29%99033761.50%
CRM240531C002825002024-05-24 3:59PM EDT282.505.185.105.40-2.37-31.39%10611961.98%
CRM240531C002850002024-05-24 3:59PM EDT285.004.504.354.60-2.00-30.77%51648261.79%
CRM240531C002875002024-05-24 3:56PM EDT287.503.623.703.90-2.03-35.93%15624061.71%
CRM240531C002900002024-05-24 3:59PM EDT290.003.223.103.30-1.78-35.60%1,11659461.56%
CRM240531C002925002024-05-24 3:59PM EDT292.502.722.602.78-1.52-35.85%9619661.52%
CRM240531C002950002024-05-24 3:58PM EDT295.002.162.182.49-1.39-39.15%16944162.35%
CRM240531C002975002024-05-24 3:35PM EDT297.501.721.761.98-1.24-41.89%8629261.50%
CRM240531C003000002024-05-24 3:55PM EDT300.001.511.511.66-1.05-41.02%1,1402,02761.94%
CRM240531C003050002024-05-24 3:58PM EDT305.001.040.971.14-0.76-42.22%19082261.67%
CRM240531C003100002024-05-24 3:59PM EDT310.000.670.570.69-0.54-44.63%24942060.33%
CRM240531C003150002024-05-24 3:58PM EDT315.000.470.310.51-0.42-47.19%12833060.55%
CRM240531C003200002024-05-24 3:59PM EDT320.000.290.150.44-0.24-45.28%9027262.01%
CRM240531C003250002024-05-24 3:39PM EDT325.000.220.190.39-0.12-35.29%9024366.65%
CRM240531C003300002024-05-24 3:58PM EDT330.000.200.130.33-0.08-28.57%3438368.75%
CRM240531C003350002024-05-24 3:47PM EDT335.000.150.060.28-0.05-25.00%11070.02%
CRM240531C003400002024-05-23 12:53PM EDT340.000.150.010.250.00-27171.48%
CRM240531C003450002024-05-23 9:43AM EDT345.000.100.010.250.00-17375.49%
CRM240531C003500002024-05-24 1:34PM EDT350.000.070.030.08-0.08-53.33%164171.48%
CRM240531C003550002024-05-22 9:30AM EDT355.000.450.010.090.00-363874.22%
CRM240531C003600002024-05-24 2:13PM EDT360.000.030.010.100.00-604278.52%
CRM240531C003800002024-05-24 3:08PM EDT380.000.040.000.08-0.01-20.00%3388.67%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531P001550002024-05-21 12:45PM EDT155.000.080.000.010.00-1150125.00%
CRM240531P001850002024-05-16 11:01AM EDT185.000.050.000.020.00-121792.19%
CRM240531P001900002024-05-24 3:36PM EDT190.000.080.000.02+0.05+166.67%5119385.94%
CRM240531P001950002024-05-23 10:33AM EDT195.000.020.010.020.00-73583.59%
CRM240531P002000002024-05-21 3:58PM EDT200.000.050.000.030.00-11077.34%
CRM240531P002050002024-05-22 12:08PM EDT205.000.050.000.100.00-126681.25%
CRM240531P002100002024-05-24 3:11PM EDT210.000.030.000.10-0.06-66.67%42275.00%
CRM240531P002150002024-05-24 12:33PM EDT215.000.040.000.13-0.09-69.23%13371.09%
CRM240531P002200002024-05-24 3:16PM EDT220.000.060.030.10-0.03-33.33%505464.84%
CRM240531P002250002024-05-24 11:33AM EDT225.000.100.050.18-0.01-9.09%244463.48%
CRM240531P002300002024-05-24 3:44PM EDT230.000.160.150.18+0.01+6.67%6403260.16%
CRM240531P002350002024-05-24 3:36PM EDT235.000.320.240.35+0.08+33.33%19511859.08%
CRM240531P002400002024-05-24 3:59PM EDT240.000.550.500.60+0.20+57.14%84924658.94%
CRM240531P002450002024-05-24 3:58PM EDT245.000.990.911.03+0.39+65.00%53928258.91%
CRM240531P002500002024-05-24 3:58PM EDT250.001.641.621.69+0.61+59.22%7051,35059.33%
CRM240531P002525002024-05-24 3:43PM EDT252.502.201.982.18+1.00+83.33%1727759.23%
CRM240531P002550002024-05-24 3:57PM EDT255.002.692.492.70+1.03+62.05%32952059.20%
CRM240531P002575002024-05-24 3:58PM EDT257.503.303.103.35+1.16+54.21%1328659.42%
CRM240531P002600002024-05-24 3:59PM EDT260.003.953.804.10+1.38+53.70%1,34042859.58%
CRM240531P002625002024-05-24 3:48PM EDT262.504.824.705.05+1.44+42.60%11232560.47%
CRM240531P002650002024-05-24 3:58PM EDT265.005.805.505.95+2.10+56.76%40726159.99%
CRM240531P002675002024-05-24 3:55PM EDT267.506.836.706.95+2.03+42.29%24811360.50%
CRM240531P002700002024-05-24 3:59PM EDT270.007.957.858.00+2.33+41.46%1,03497260.25%
CRM240531P002725002024-05-24 3:52PM EDT272.509.459.059.35+2.81+42.32%2627960.45%
CRM240531P002750002024-05-24 3:57PM EDT275.0010.7510.4510.70+3.26+43.52%19645660.58%
CRM240531P002775002024-05-24 3:37PM EDT277.5012.3311.8512.20+3.43+38.54%9612560.51%
CRM240531P002800002024-05-24 3:48PM EDT280.0013.7413.4013.80+3.59+35.37%9156260.57%
CRM240531P002825002024-05-24 3:57PM EDT282.5015.7015.0015.50+4.25+37.12%2723060.47%
CRM240531P002850002024-05-24 3:32PM EDT285.0017.6016.6517.25+4.09+30.27%53344760.03%
CRM240531P002875002024-05-24 2:27PM EDT287.5020.0718.4519.55+5.40+36.81%3320261.63%
CRM240531P002900002024-05-24 1:56PM EDT290.0021.3719.9021.85+4.41+26.00%11912961.27%
CRM240531P002925002024-05-23 1:05PM EDT292.5021.2322.1023.55+4.63+27.89%26560.84%
CRM240531P002950002024-05-24 3:17PM EDT295.0025.4023.4025.45+4.91+23.96%22955.97%
CRM240531P003000002024-05-24 3:00PM EDT300.0030.9528.0529.50+7.52+32.10%501855.23%
CRM240531P003050002024-05-24 11:14AM EDT305.0031.3632.3035.35+9.80+45.45%182962.60%
CRM240531P003100002024-05-24 11:15AM EDT310.0035.9937.4039.35+2.82+8.50%181961.06%
CRM240531P003150002024-05-24 11:15AM EDT315.0040.7941.9044.95+4.25+11.63%424467.82%
CRM240531P003200002024-04-18 1:39PM EDT320.0049.7532.7537.400.00--00.00%
CRM240531P003250002024-05-07 12:18PM EDT325.0046.7351.8554.450.00--171.68%