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
Strike:300.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531C003000002024-05-24 3:55PM EDT2024-05-311.511.511.66-1.05-41.02%1,1402,02766.92%
CRM240607C003000002024-05-24 3:59PM EDT2024-06-072.071.912.25-1.01-32.79%44437550.92%
CRM240614C003000002024-05-24 3:35PM EDT2024-06-142.602.362.65-1.12-30.11%1910943.48%
CRM240621C003000002024-05-24 3:53PM EDT2024-06-212.682.732.89-1.37-33.83%1,0055,53238.62%
CRM240628C003000002024-05-24 3:54PM EDT2024-06-283.102.903.75-1.45-31.87%233438.05%
CRM240719C003000002024-05-24 3:47PM EDT2024-07-194.354.404.60-1.75-28.69%921,18032.57%
CRM240816C003000002024-05-24 3:42PM EDT2024-08-166.356.556.75-2.20-25.73%991,98531.58%
CRM240920C003000002024-05-24 3:57PM EDT2024-09-2010.3010.4010.75-2.30-18.25%321,48533.77%
CRM241018C003000002024-05-24 3:08PM EDT2024-10-1811.9012.4012.80-2.72-18.60%3421833.56%
CRM241115C003000002024-05-24 3:35PM EDT2024-11-1514.2513.5515.10-2.85-16.67%1811033.97%
CRM241220C003000002024-05-24 12:18PM EDT2024-12-2018.3517.8518.35-3.20-14.85%2023235.09%
CRM250117C003000002024-05-24 3:31PM EDT2025-01-1719.2019.4019.85-3.08-13.82%8603,31334.71%
CRM250321C003000002024-05-24 3:58PM EDT2025-03-2123.9322.8525.75-3.92-14.08%420436.92%
CRM250620C003000002024-05-24 3:55PM EDT2025-06-2029.7529.3531.15-3.82-11.38%918337.16%
CRM260116C003000002024-05-24 3:43PM EDT2026-01-1641.7541.6542.70-3.50-7.73%142,59938.26%
CRM260618C003000002024-05-17 11:47AM EDT2026-06-1859.5048.3550.850.00-538339.39%
CRM261218C003000002024-05-24 2:44PM EDT2026-12-1857.1056.5059.45-5.50-8.79%93740.33%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240531P003000002024-05-24 3:00PM EDT2024-05-3130.9528.0529.50+7.52+32.10%501859.64%
CRM240607P003000002024-05-24 10:16AM EDT2024-06-0730.6427.6031.45+5.89+23.80%82161.49%
CRM240621P003000002024-05-24 1:59PM EDT2024-06-2131.2528.1031.55+11.50+58.23%121,44043.12%
CRM240628P003000002024-05-17 11:56AM EDT2024-06-2820.1029.9031.150.00-8936.79%
CRM240719P003000002024-05-24 1:59PM EDT2024-07-1931.7030.6531.30+7.45+30.72%1560229.41%
CRM240816P003000002024-05-24 12:36PM EDT2024-08-1631.8731.7032.55+9.47+42.28%329427.11%
CRM240920P003000002024-05-21 11:40AM EDT2024-09-2025.2034.0534.850.00-133727.24%
CRM241018P003000002024-05-22 12:07PM EDT2024-10-1826.6535.0035.900.00-14326.25%
CRM241115P003000002024-05-21 12:04PM EDT2024-11-1528.2536.1037.100.00-4245125.84%
CRM241220P003000002024-05-24 3:02PM EDT2024-12-2040.0038.0539.15+4.50+12.68%1444326.30%
CRM250117P003000002024-05-22 1:36PM EDT2025-01-1740.0039.0539.95+7.25+22.14%11,96725.68%
CRM250321P003000002024-05-23 10:56AM EDT2025-03-2138.0041.3042.600.00-191025.67%
CRM250620P003000002024-05-24 2:43PM EDT2025-06-2045.6543.6545.75+6.95+17.96%330425.40%
CRM260116P003000002024-05-22 11:23AM EDT2026-01-1644.2549.8051.850.00-21,44224.95%
CRM260618P003000002024-04-15 12:17PM EDT2026-06-1852.6047.0549.600.00--10020.82%
CRM261218P003000002024-05-08 9:37AM EDT2026-12-1855.3856.0560.500.00-102124.98%