Australia markets close in 2 hours 46 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.92-4.40 (-1.59%)
At close: 04:00PM EDT
271.88 -0.04 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240419C002700002024-04-18 3:59PM EDT2024-04-192.992.923.25-4.36-59.32%12983138.09%
CRM240426C002700002024-04-18 3:58PM EDT2024-04-266.055.956.10-4.40-42.11%2598331.76%
CRM240503C002700002024-04-18 2:42PM EDT2024-05-037.807.658.25-3.75-32.47%252533.08%
CRM240517C002700002024-04-18 3:56PM EDT2024-05-1710.1510.3010.50-3.85-27.50%24357731.21%
CRM240524C002700002024-04-18 1:26PM EDT2024-05-2410.8110.5513.75-3.23-23.01%7737.62%
CRM240621C002700002024-04-18 3:46PM EDT2024-06-2117.0517.0017.15-3.70-17.83%372,15135.76%
CRM240719C002700002024-04-18 3:55PM EDT2024-07-1919.6519.7020.00-4.30-17.95%2110535.10%
CRM240816C002700002024-04-18 3:59PM EDT2024-08-1622.3522.3522.45-3.05-12.01%1913034.70%
CRM240920C002700002024-04-18 12:48PM EDT2024-09-2025.8526.3526.75-4.43-14.63%237536.67%
CRM241018C002700002024-04-18 11:45AM EDT2024-10-1829.5028.2029.05-3.35-10.20%510236.78%
CRM241115C002700002024-04-15 11:29AM EDT2024-11-1535.2030.6031.900.00-2237.75%
CRM241220C002700002024-04-18 1:19PM EDT2024-12-2034.0034.0535.10-5.30-13.49%14138.61%
CRM250117C002700002024-04-17 1:39PM EDT2025-01-1735.7536.0037.70-5.10-12.48%270039.40%
CRM250321C002700002024-04-16 11:58AM EDT2025-03-2141.3039.8542.00-4.50-9.83%9939.73%
CRM250620C002700002024-04-18 10:26AM EDT2025-06-2047.7246.5547.50-3.37-6.60%149440.05%
CRM260116C002700002024-04-18 2:42PM EDT2026-01-1658.0056.6058.85-4.75-7.57%1713340.99%
CRM261218C002700002024-04-16 9:37AM EDT2026-12-1875.1471.5574.950.00-151942.74%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240419P002700002024-04-18 3:59PM EDT2024-04-191.161.121.21+0.54+87.10%1,7401,90235.84%
CRM240426P002700002024-04-18 3:59PM EDT2024-04-263.853.803.95+1.36+54.62%80772730.31%
CRM240503P002700002024-04-18 3:34PM EDT2024-05-035.595.505.75+1.47+35.68%14028130.43%
CRM240510P002700002024-04-18 2:56PM EDT2024-05-106.976.506.90+1.88+36.94%5711829.49%
CRM240517P002700002024-04-18 3:42PM EDT2024-05-177.457.407.55+1.50+25.21%4802,93227.83%
CRM240524P002700002024-04-18 12:38PM EDT2024-05-248.367.3010.45+1.95+30.42%137733.55%
CRM240531P002700002024-04-18 1:47PM EDT2024-05-3112.1211.0511.50+2.63+27.71%322033.54%
CRM240621P002700002024-04-18 3:46PM EDT2024-06-2113.3513.1013.25+2.23+20.05%652,40531.38%
CRM240719P002700002024-04-18 2:48PM EDT2024-07-1915.2014.8515.05+2.15+16.48%9556029.50%
CRM240816P002700002024-04-18 2:22PM EDT2024-08-1616.7016.4016.60+1.50+9.87%620828.34%
CRM240920P002700002024-04-18 1:27PM EDT2024-09-2019.8219.4020.05+2.18+12.36%2858329.86%
CRM241018P002700002024-04-18 2:22PM EDT2024-10-1821.1020.7021.40+1.70+8.76%2024129.26%
CRM241115P002700002024-04-18 11:01AM EDT2024-11-1521.3321.8022.45-0.67-3.05%521828.53%
CRM241220P002700002024-04-18 11:00AM EDT2024-12-2023.7524.4524.80+1.30+5.79%418029.09%
CRM250117P002700002024-04-18 3:51PM EDT2025-01-1725.5524.7526.75+1.90+8.03%31,00029.67%
CRM250321P002700002024-04-16 3:30PM EDT2025-03-2126.1026.8028.550.00-110928.50%
CRM250620P002700002024-04-16 2:05PM EDT2025-06-2029.0031.0532.200.00-910228.45%
CRM260116P002700002024-04-18 10:26AM EDT2026-01-1637.1036.9037.70+0.20+0.54%818327.21%