CRM - Salesforce, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609C001050002023-06-02 3:15PM EDT105.00107.00103.95106.750.00-21315.43%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.6079.3081.500.00--1231.35%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.9773.9076.750.00--2211.04%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.5669.3571.450.00-27200.29%
CRM230609C001450002023-05-23 1:37PM EDT145.0063.3564.1566.400.00--1178.52%
CRM230609C001500002023-05-23 1:02PM EDT150.0058.3059.6561.550.00-22180.27%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.6654.5056.200.00--2154.69%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.8349.3051.550.00-23144.34%
CRM230609C001650002023-06-01 3:35PM EDT165.0048.3644.6546.250.00-22131.74%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.9242.2043.950.00--2129.54%
CRM230609C001700002023-06-02 11:32AM EDT170.0042.3339.5541.350.00-4749118.41%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.8836.8039.250.00-11114.31%
CRM230609C001750002023-06-02 3:29PM EDT175.0036.9134.3536.650.00-225106.84%
CRM230609C001800002023-06-02 3:21PM EDT180.0032.2229.7031.400.00-41995.07%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.5026.7029.250.00-1186.33%
CRM230609C001850002023-06-02 3:12PM EDT185.0027.1024.6026.350.00-53979.79%
CRM230609C001875002023-06-02 12:28PM EDT187.5023.2022.1524.050.00-41976.32%
CRM230609C001900002023-06-02 3:58PM EDT190.0023.2419.5521.450.00-195567.29%
CRM230609C001925002023-06-02 10:28AM EDT192.5019.3617.1018.900.00-23560.64%
CRM230609C001950002023-06-02 1:07PM EDT195.0017.6314.9516.450.00-33457.86%
CRM230609C001975002023-06-02 3:53PM EDT197.5015.8312.4513.950.00-74850.78%
CRM230609C002000002023-06-02 3:53PM EDT200.0013.4310.5511.250.00-11647951.81%
CRM230609C002025002023-06-02 3:35PM EDT202.5010.348.358.950.00-436146.19%
CRM230609C002050002023-06-02 3:57PM EDT205.008.906.306.550.00-4319038.55%
CRM230609C002075002023-06-02 3:56PM EDT207.506.804.454.750.00-13524836.30%
CRM230609C002100002023-06-05 9:37AM EDT210.003.073.053.25-1.88-37.98%631,64434.62%
CRM230609C002125002023-06-05 9:37AM EDT212.501.981.982.07-1.54-43.75%1802,89033.25%
CRM230609C002150002023-06-05 9:37AM EDT215.001.291.241.31-1.09-45.80%1873,17833.30%
CRM230609C002175002023-06-05 9:37AM EDT217.500.790.790.84-0.77-49.36%851,53534.18%
CRM230609C002200002023-06-05 9:38AM EDT220.000.500.490.53-0.53-51.46%1884,03535.11%
CRM230609C002225002023-06-05 9:36AM EDT222.500.350.340.37-0.32-47.76%281,44337.01%
CRM230609C002250002023-06-05 9:37AM EDT225.000.250.240.26-0.19-43.18%322,02338.87%
CRM230609C002275002023-06-05 9:35AM EDT227.500.190.180.20-0.13-40.62%534841.31%
CRM230609C002300002023-06-05 9:38AM EDT230.000.150.140.15-0.10-40.00%81,21943.26%
CRM230609C002325002023-06-05 9:37AM EDT232.500.110.110.12-0.08-42.11%1221745.61%
CRM230609C002350002023-06-05 9:37AM EDT235.000.090.090.10-0.06-40.00%1187148.05%
CRM230609C002375002023-06-05 9:38AM EDT237.500.070.070.08-0.05-41.67%118650.20%
CRM230609C002400002023-06-05 9:36AM EDT240.000.060.050.07-0.04-40.00%41,45851.56%
CRM230609C002425002023-06-02 1:50PM EDT242.500.070.040.050.00-3926352.93%
CRM230609C002450002023-06-02 3:59PM EDT245.000.070.010.090.00-16587657.03%
CRM230609C002475002023-06-02 12:08PM EDT247.500.050.030.080.00-3611960.94%
CRM230609C002500002023-06-05 9:34AM EDT250.000.010.010.06-0.04-80.00%11,81360.55%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.020.060.00-535564.45%
CRM230609C002550002023-06-05 9:33AM EDT255.000.020.010.05-0.02-50.00%485865.63%
CRM230609C002575002023-06-02 11:04AM EDT257.500.020.000.040.00-77265.63%
CRM230609C002600002023-06-02 3:53PM EDT260.000.030.000.200.00-35594582.23%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.440.00--17295.70%
CRM230609C002650002023-06-02 12:43PM EDT265.000.020.000.010.00-443465.63%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.390.00--30100.39%
CRM230609C002700002023-06-05 9:33AM EDT270.000.010.000.08-0.01-50.00%11,25984.38%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.270.00--95101.37%
CRM230609C002750002023-06-02 12:56PM EDT275.000.020.000.080.00-101,02389.84%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.480.00-3106116.41%
CRM230609C002800002023-06-02 12:28PM EDT280.000.010.000.180.00-1452104.49%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.270.00--7113.09%
CRM230609C002850002023-06-01 3:59PM EDT285.000.010.000.360.00--969120.51%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.330.00--11121.88%
CRM230609C002900002023-06-01 9:52AM EDT290.000.010.000.180.00--223115.23%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.002.130.00--16176.95%
CRM230609C003000002023-06-01 3:08PM EDT300.000.010.000.010.00--19893.75%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.750.00-316158.40%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.750.00--13163.97%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.500.00--16159.77%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.210.00--39147.66%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.500.00--4169.92%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.001.000.00--211193.46%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.500.00--11239.84%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.750.00--1238.67%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.750.00-14223.05%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.750.00-3638208.20%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.500.00-120181.84%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.500.00-212168.36%
CRM230609P001450002023-05-31 3:29PM EDT145.000.050.010.500.00-1213156.05%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.350.00-256135.55%
CRM230609P001525002023-05-31 3:48PM EDT152.500.090.010.260.00--12124.81%
CRM230609P001550002023-06-01 3:58PM EDT155.000.010.010.190.00-16182114.45%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.610.00--3128.91%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.080.00-1714692.58%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.490.00--14112.60%
CRM230609P001650002023-06-02 12:13PM EDT165.000.010.000.070.00-513181.64%
CRM230609P001675002023-06-02 3:36PM EDT167.500.020.000.690.00-1038107.32%
CRM230609P001700002023-06-02 2:18PM EDT170.000.040.000.420.00-421292.97%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.620.00--3093.55%
CRM230609P001750002023-06-02 12:22PM EDT175.000.030.000.100.00-2620866.41%
CRM230609P001775002023-06-02 11:18AM EDT177.500.020.000.460.00-74977.73%
CRM230609P001800002023-06-05 9:32AM EDT180.000.020.010.11-0.01-33.33%1093858.59%
CRM230609P001825002023-06-02 3:04PM EDT182.500.040.010.090.00-11114152.73%
CRM230609P001850002023-06-02 3:39PM EDT185.000.040.020.100.00-13284153.13%
CRM230609P001875002023-06-05 9:37AM EDT187.500.040.040.050.00-115143.56%
CRM230609P001900002023-06-05 9:30AM EDT190.000.060.060.070.00-187741.02%
CRM230609P001925002023-06-05 9:38AM EDT192.500.090.090.10+0.01+12.50%143538.48%
CRM230609P001950002023-06-05 9:38AM EDT195.000.120.120.13+0.02+20.00%4384135.25%
CRM230609P001975002023-06-05 9:36AM EDT197.500.210.200.21+0.04+23.53%262333.20%
CRM230609P002000002023-06-05 9:34AM EDT200.000.320.310.35+0.07+28.00%491,36831.40%
CRM230609P002025002023-06-05 9:36AM EDT202.500.560.550.60+0.21+60.00%182,00329.88%
CRM230609P002050002023-06-05 9:38AM EDT205.001.000.961.02+0.31+44.93%811,22428.49%
CRM230609P002075002023-06-05 9:37AM EDT207.501.701.631.70+0.65+61.90%7159027.32%
CRM230609P002100002023-06-05 9:37AM EDT210.002.752.602.70+0.95+52.78%1771,78626.05%
CRM230609P002125002023-06-05 9:30AM EDT212.503.553.904.20+0.79+28.62%1554526.05%
CRM230609P002150002023-06-02 3:58PM EDT215.004.205.605.850.00-43273823.19%
CRM230609P002175002023-06-02 3:57PM EDT217.505.807.708.000.00-7533622.41%
CRM230609P002200002023-06-02 3:51PM EDT220.008.029.9010.300.00-5720316.80%
CRM230609P002225002023-06-02 3:56PM EDT222.5010.0011.9012.850.00-146425.78%
CRM230609P002250002023-06-02 3:56PM EDT225.0012.1514.3015.600.00-612340.43%
CRM230609P002275002023-06-05 9:31AM EDT227.5016.9516.6517.65+1.75+11.51%2280.00%
CRM230609P002300002023-06-02 10:20AM EDT230.0018.0818.6520.900.00-34058.35%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.4621.2023.350.00--1662.01%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.8923.9525.650.00-11160.55%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.4026.1528.150.00-31164.94%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.4028.8030.900.00-31377.39%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.5531.3533.100.00--271.29%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.7033.7535.650.00-1077.44%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.1238.6040.600.00-4083.01%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.4040.9043.350.00--097.07%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.4643.6545.950.00-80104.59%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.6048.8550.900.00-10110.74%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.5550.2054.150.00--0136.62%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.1153.9055.650.00-10107.32%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.6558.8561.150.00-20134.57%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.8063.3565.600.00-20117.97%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.4573.6075.650.00--0133.69%