Australia markets open in 3 hours 41 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
278.57-5.25 (-1.85%)
At close: 04:00PM EDT
275.00 -3.57 (-1.28%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240524C002500002024-05-17 1:25PM EDT2024-05-2437.2326.2030.300.00-133131.69%
CRM240531C002500002024-05-23 1:00PM EDT2024-05-3131.4027.9031.35-6.05-16.15%31653.76%
CRM240607C002500002024-05-15 10:25AM EDT2024-06-0735.1429.9031.500.00-120355.68%
CRM240621C002500002024-05-22 1:07PM EDT2024-06-2131.6030.9532.00-5.75-15.39%12,02343.14%
CRM240628C002500002024-05-17 3:08PM EDT2024-06-2839.3230.8032.550.00-1241.21%
CRM240719C002500002024-05-23 10:28AM EDT2024-07-1932.9033.2533.80-7.84-19.24%1445936.95%
CRM240816C002500002024-05-17 11:07AM EDT2024-08-1643.0035.7036.750.00-565037.54%
CRM240920C002500002024-05-21 3:54PM EDT2024-09-2044.2839.3540.100.00-376938.08%
CRM241018C002500002024-05-23 3:27PM EDT2024-10-1841.1541.5042.00-7.65-15.68%42937.49%
CRM241115C002500002024-04-25 9:35AM EDT2024-11-1541.4043.6044.150.00-12137.64%
CRM241220C002500002024-05-23 10:03AM EDT2024-12-2047.3646.9047.80-6.24-11.64%115939.34%
CRM250117C002500002024-05-21 3:59PM EDT2025-01-1754.0048.5549.300.00-11,51538.87%
CRM250321C002500002024-05-15 12:52PM EDT2025-03-2159.4952.7554.350.00-1340.21%
CRM250620C002500002024-05-16 3:55PM EDT2025-06-2064.8258.5060.250.00-198140.97%
CRM260116C002500002024-05-21 3:26PM EDT2026-01-1675.1669.8572.200.00-1036542.41%
CRM261218C002500002024-05-16 1:21PM EDT2026-12-1891.7583.8588.450.00-12944.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240524P002500002024-05-23 10:12AM EDT2024-05-240.050.000.08+0.03+300.00%2724662.50%
CRM240531P002500002024-05-23 3:54PM EDT2024-05-311.050.821.04+0.38+56.72%54398252.00%
CRM240607P002500002024-05-23 3:58PM EDT2024-06-071.481.351.49+0.48+48.00%4510844.48%
CRM240614P002500002024-05-23 2:20PM EDT2024-06-141.831.571.95+0.71+63.39%5911340.34%
CRM240621P002500002024-05-23 3:50PM EDT2024-06-212.282.232.37+0.65+39.88%3743,89537.71%
CRM240628P002500002024-05-23 2:05PM EDT2024-06-282.552.172.98+0.63+32.81%64736.85%
CRM240719P002500002024-05-23 3:28PM EDT2024-07-193.653.353.50+1.34+58.01%1471,10731.28%
CRM240816P002500002024-05-23 3:07PM EDT2024-08-165.104.805.00+1.45+39.73%301,05929.76%
CRM240920P002500002024-05-23 3:53PM EDT2024-09-207.627.207.85+1.67+28.07%272,32831.01%
CRM241018P002500002024-05-23 1:41PM EDT2024-10-188.158.408.95+0.60+7.95%476429.90%
CRM241115P002500002024-05-23 3:52PM EDT2024-11-1510.209.7010.40+1.90+22.89%1914829.73%
CRM241220P002500002024-05-23 1:05PM EDT2024-12-2011.7511.8012.40+1.35+12.98%6256830.01%
CRM250117P002500002024-05-22 1:53PM EDT2025-01-1712.5012.9513.35+0.75+6.38%62,20329.45%
CRM250321P002500002024-05-21 12:07PM EDT2025-03-2113.7515.5016.300.00-1028629.61%
CRM250620P002500002024-05-23 1:04PM EDT2025-06-2018.3518.5519.80+1.75+10.54%240629.44%
CRM260116P002500002024-05-16 10:48AM EDT2026-01-1624.3024.6026.15+0.96+4.11%51,44828.79%
CRM260618P002500002024-05-10 2:12PM EDT2026-06-1828.9128.3030.050.00-1328.45%
CRM261218P002500002024-05-14 9:55AM EDT2026-12-1832.9430.6035.350.00-26228.85%