Australia Markets open in 2 hrs 15 mins

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.61-1.67 (-0.98%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217C001100002022-07-13 2:56PM EST110.0059.9580.2081.400.00--1507.72%
CRM230217C001150002022-07-15 9:45AM EST115.0058.1575.9076.700.00--1483.13%
CRM230217C001200002022-08-09 12:43PM EST120.0066.8671.3572.100.00-33458.40%
CRM230217C001250002022-07-13 1:59PM EST125.0048.4566.7067.800.00--1435.64%
CRM230217C001300002022-08-09 12:43PM EST130.0058.2162.5563.650.00-33417.24%
CRM230217C001400002022-07-25 8:34AM EST140.0049.7554.0055.200.00--1378.71%
CRM230217C001450002022-07-19 1:25PM EST145.0040.8050.5051.000.00--7363.84%
CRM230217C001500002022-08-09 1:28PM EST150.0042.6946.4547.100.00-310347.51%
CRM230217C001550002022-07-25 8:35AM EST155.0037.8042.8043.350.00--6333.69%
CRM230217C001600002022-08-10 1:49PM EST160.0040.6039.2539.60+0.10+0.25%1112319.95%
CRM230217C001650002022-08-04 1:55PM EST165.0038.7535.5536.200.00-237306.69%
CRM230217C001700002022-08-09 9:05AM EST170.0028.3532.4533.000.00-236296.53%
CRM230217C001750002022-08-11 12:33PM EST175.0030.1529.1529.75+4.61+18.05%1114284.52%
CRM230217C001800002022-08-04 1:55PM EST180.0029.1026.2526.750.00-513274.63%
CRM230217C001850002022-08-11 10:19AM EST185.0023.5023.5024.00-1.76-6.97%138265.66%
CRM230217C001900002022-08-10 2:58PM EST190.0021.7520.9021.35+3.45+18.85%1446256.81%
CRM230217C001950002022-08-10 2:58PM EST195.0019.2518.4518.70+3.15+19.57%2155247.60%
CRM230217C002000002022-08-11 10:26AM EST200.0016.6016.2516.55+2.50+17.73%392240.63%
CRM230217C002100002022-08-09 8:42AM EST210.0011.8012.3512.650.00-1314227.30%
CRM230217C002200002022-08-11 10:06AM EST220.009.759.359.55+1.60+19.63%1106217.25%
CRM230217C002300002022-08-11 9:41AM EST230.007.746.907.15+1.24+19.08%1099208.74%
CRM230217C002400002022-08-10 2:42PM EST240.005.405.055.20+0.70+14.89%3296201.32%
CRM230217C002500002022-08-11 9:22AM EST250.004.293.653.80+1.29+43.00%586195.68%
CRM230217C002600002022-08-11 1:14PM EST260.002.802.632.80-0.20-6.67%252191.55%
CRM230217C002700002022-08-10 10:11AM EST270.002.011.912.07+0.36+21.82%115188.62%
CRM230217C002800002022-08-11 9:09AM EST280.001.631.391.54+1.63-65186.52%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230217P000850002022-08-09 1:20PM EST85.000.800.420.750.00-416227.64%
CRM230217P000900002022-08-08 2:10PM EST90.000.800.570.900.00--17219.92%
CRM230217P000950002022-08-01 10:23AM EST95.001.150.731.630.00--6224.12%
CRM230217P001000002022-08-11 9:35AM EST100.001.171.101.65-0.85-42.08%221214.45%
CRM230217P001050002022-08-09 10:11AM EST105.001.881.141.870.00-13202.10%
CRM230217P001100002022-08-10 2:46PM EST110.001.821.952.06-0.03-1.62%-9200.00%
CRM230217P001150002022-08-09 10:14AM EST115.002.702.352.480.00-11,826193.36%
CRM230217P001200002022-08-09 10:59AM EST120.003.202.802.920.00-134186.18%
CRM230217P001250002022-08-11 9:18AM EST125.002.943.303.45-0.06-2.00%1332179.10%
CRM230217P001300002022-08-11 12:22PM EST130.003.803.904.05+0.45+13.43%303,171172.22%
CRM230217P001350002022-08-08 9:21AM EST135.003.954.554.800.00-1117165.55%
CRM230217P001400002022-08-05 9:46AM EST140.004.905.305.550.00--16158.18%
CRM230217P001450002022-08-10 9:23AM EST145.006.106.256.45+0.40+7.02%1155151.64%
CRM230217P001500002022-08-08 1:57PM EST150.006.947.257.450.00--33144.41%
CRM230217P001550002022-08-10 12:04PM EST155.008.008.508.75-1.60-16.67%267138.45%
CRM230217P001600002022-08-05 10:07AM EST160.009.159.709.950.00-287129.97%
CRM230217P001650002022-08-11 12:15PM EST165.0010.8711.1011.40-1.98-15.41%2291121.78%
CRM230217P001700002022-08-11 11:23AM EST170.0012.6512.7013.00+0.05+0.40%378113.01%
CRM230217P001750002022-08-11 9:45AM EST175.0013.4014.5014.95-2.05-13.27%270104.15%
CRM230217P001800002022-08-09 1:55PM EST180.0018.4516.4517.000.00-71993.16%
CRM230217P001850002022-08-10 11:00AM EST185.0017.8018.6019.05-3.00-14.42%44978.20%
CRM230217P001900002022-08-11 9:17AM EST190.0018.9021.0521.30-4.45-19.06%2082154.15%
CRM230217P001950002022-08-11 10:51AM EST195.0023.5023.6023.80-2.45-9.44%2180.00%
CRM230217P002000002022-08-10 11:00AM EST200.0025.3026.3526.65-2.30-8.33%14200.00%
CRM230217P002100002022-08-05 11:08AM EST210.0031.7832.5532.800.00--180.00%
CRM230217P002200002022-08-09 2:34PM EST220.0042.9039.3539.800.00-1140.00%
CRM230217P002300002022-08-09 2:25PM EST230.0051.1047.1047.650.00-17800.00%
CRM230217P002400002022-08-11 9:11AM EST240.0052.3055.4056.05-8.80-14.40%1370.00%
CRM230217P002500002022-07-27 2:15PM EST250.0069.7764.2064.850.00--380.00%
CRM230217P002600002022-07-26 2:48PM EST260.0089.9973.3074.150.00--70.00%