Advertisement
U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
301.18-0.20 (-0.07%)
At close: 04:00PM EDT
300.19 -0.99 (-0.33%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM240405C001650002024-03-04 10:56AM EDT165.00151.87134.10138.500.00-11164.84%
CRM240405C001700002024-03-27 10:50AM EDT170.00131.61129.20133.500.00-11164.06%
CRM240405C001850002024-03-04 10:56AM EDT185.00131.57114.10118.500.00-11135.94%
CRM240405C002000002024-02-29 12:55PM EDT200.00104.7299.10103.500.00--1116.02%
CRM240405C002100002024-03-07 10:52AM EDT210.0093.1489.1093.500.00--1103.52%
CRM240405C002200002024-03-01 4:53PM EDT220.0081.2979.4583.50-15.94-16.39%12103.61%
CRM240405C002350002024-03-22 12:21PM EDT235.0074.1864.3068.500.00-7780.76%
CRM240405C002400002024-03-27 1:40PM EDT240.0060.5759.3063.500.00-11274.80%
CRM240405C002450002024-03-28 1:28PM EDT245.0055.8854.2058.50-2.69-4.59%3366.21%
CRM240405C002500002024-03-15 11:50AM EDT250.0047.7650.1553.050.00-23170.31%
CRM240405C002550002024-03-26 1:03PM EDT255.0051.2344.1048.500.00-1252.25%
CRM240405C002600002024-03-28 2:53PM EDT260.0040.7639.6043.50-3.34-7.57%12656.45%
CRM240405C002650002024-03-11 1:10PM EDT265.0042.5034.2038.500.00-1579.32%
CRM240405C002700002024-03-05 3:51PM EDT270.0029.8030.5033.400.00-2951.98%
CRM240405C002750002024-03-28 3:17PM EDT275.0027.1225.3028.40+2.93+12.11%27561.82%
CRM240405C002775002024-03-27 10:49AM EDT277.5024.1121.9026.300.00-383861.28%
CRM240405C002800002024-03-28 12:42PM EDT280.0021.4019.6023.85-6.51-23.33%24457.37%
CRM240405C002850002024-03-28 3:17PM EDT285.0017.1415.9019.00-5.69-24.92%63249.66%
CRM240405C002875002024-03-28 3:34PM EDT287.5014.8513.3016.50-4.57-23.53%12745.07%
CRM240405C002900002024-03-28 1:02PM EDT290.0011.3011.1012.70-6.53-36.62%115730.66%
CRM240405C002925002024-03-28 2:51PM EDT292.509.409.1010.40-0.70-6.93%7227.83%
CRM240405C002950002024-03-28 10:51AM EDT295.008.156.958.35+0.75+10.14%419526.22%
CRM240405C002975002024-03-28 3:17PM EDT297.506.505.756.000.00-113221.97%
CRM240405C003000002024-03-28 3:59PM EDT300.004.664.254.55-0.39-7.72%18242522.14%
CRM240405C003025002024-03-28 3:57PM EDT302.503.393.003.25-0.46-11.95%16011421.73%
CRM240405C003050002024-03-28 3:59PM EDT305.002.312.062.18-0.48-17.20%29044521.16%
CRM240405C003075002024-03-28 3:47PM EDT307.501.411.281.44-0.31-18.02%14155121.09%
CRM240405C003100002024-03-28 3:59PM EDT310.001.000.730.94-0.20-16.67%32448721.29%
CRM240405C003125002024-03-28 3:35PM EDT312.500.600.400.70-0.31-34.07%18215622.60%
CRM240405C003150002024-03-28 3:59PM EDT315.000.470.210.46-0.12-20.34%8421323.00%
CRM240405C003175002024-03-28 3:49PM EDT317.500.230.080.31-0.15-39.47%5810723.61%
CRM240405C003200002024-03-28 3:47PM EDT320.000.160.110.25-0.08-33.33%16537325.12%
CRM240405C003225002024-03-28 2:01PM EDT322.500.120.050.19-0.06-33.33%1323126.22%
CRM240405C003250002024-03-28 1:52PM EDT325.000.090.030.10-0.04-30.77%1922025.68%
CRM240405C003275002024-03-28 3:36PM EDT327.500.060.020.08-0.03-33.33%22026.86%
CRM240405C003300002024-03-28 2:33PM EDT330.000.060.030.19-0.02-25.00%1215133.20%
CRM240405C003325002024-03-25 2:20PM EDT332.500.190.010.180.00-7735.11%
CRM240405C003350002024-03-27 9:33AM EDT335.000.150.000.100.00-145533.99%
CRM240405C003375002024-03-25 12:25PM EDT337.500.110.000.170.00-1139.06%
CRM240405C003400002024-03-27 10:52AM EDT340.000.010.000.01-0.02-66.67%13428.91%
CRM240405C003425002024-03-27 11:45AM EDT342.500.010.000.170.00-61543.21%
CRM240405C003450002024-03-28 3:07PM EDT345.000.020.000.02+0.01+100.00%228334.38%
CRM240405C003500002024-03-25 9:30AM EDT350.000.100.000.170.00-48849.22%
CRM240405C003550002024-03-14 9:34AM EDT355.000.560.000.170.00-15953.13%
CRM240405C003600002024-03-21 11:06AM EDT360.000.420.000.170.00-23451.76%
CRM240405C003650002024-03-22 1:34PM EDT365.000.010.000.170.00-21055.18%
CRM240405C003700002024-03-20 9:43AM EDT370.000.040.000.170.00-17058.59%
CRM240405C003800002024-03-15 3:56PM EDT380.000.070.000.170.00-13465.04%
CRM240405C003900002024-03-15 11:17AM EDT390.000.080.000.170.00-13371.29%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM240405P002000002024-03-25 9:33AM EDT200.000.020.000.040.00-15796.09%
CRM240405P002050002024-02-27 4:54PM EDT205.000.210.000.130.00--0101.95%
CRM240405P002100002024-03-06 10:33AM EDT210.000.010.000.170.00-1009199.22%
CRM240405P002150002024-02-27 4:53PM EDT215.000.380.000.130.00-2190.63%
CRM240405P002250002024-03-18 10:15AM EDT225.000.040.000.090.00-2476.17%
CRM240405P002300002024-03-21 1:05PM EDT230.000.010.000.100.00-2671.88%
CRM240405P002350002024-03-25 9:30AM EDT235.000.010.000.150.00-31269.92%
CRM240405P002400002024-03-28 2:32PM EDT240.000.010.010.100.00-244162.11%
CRM240405P002450002024-03-18 10:12AM EDT245.000.110.000.080.00-2755.08%
CRM240405P002500002024-03-28 12:13PM EDT250.000.050.000.18-0.06-54.55%72955.47%
CRM240405P002550002024-03-28 12:45PM EDT255.000.020.000.11-0.01-33.33%521051.56%
CRM240405P002600002024-03-28 10:55AM EDT260.000.040.040.07-0.02-33.33%112543.56%
CRM240405P002650002024-03-27 3:09PM EDT265.000.070.000.180.00-166844.34%
CRM240405P002700002024-03-28 1:39PM EDT270.000.050.030.14-0.02-28.57%3010937.21%
CRM240405P002725002024-03-28 3:27PM EDT272.500.070.040.15-0.05-41.67%5734.96%
CRM240405P002750002024-03-28 3:26PM EDT275.000.100.040.17-0.05-33.33%5510932.91%
CRM240405P002775002024-03-28 3:26PM EDT277.500.110.050.29-0.12-52.17%681633.40%
CRM240405P002800002024-03-28 3:53PM EDT280.000.140.100.16-0.07-33.33%4778227.15%
CRM240405P002825002024-03-28 3:36PM EDT282.500.190.120.21-0.12-38.71%6699525.68%
CRM240405P002850002024-03-28 3:57PM EDT285.000.270.190.38-0.33-55.00%89359725.95%
CRM240405P002875002024-03-28 3:49PM EDT287.500.360.200.56-0.13-26.53%5828725.20%
CRM240405P002900002024-03-28 3:52PM EDT290.000.560.490.70-0.24-30.00%24792823.27%
CRM240405P002925002024-03-28 3:50PM EDT292.500.890.771.07-0.23-20.54%78074222.80%
CRM240405P002950002024-03-28 3:57PM EDT295.001.451.281.60-0.16-9.94%4251,94322.40%
CRM240405P002975002024-03-28 3:46PM EDT297.502.002.032.25-0.75-27.27%20820521.56%
CRM240405P003000002024-03-28 3:55PM EDT300.003.072.983.25-0.37-10.76%20550921.47%
CRM240405P003025002024-03-28 3:59PM EDT302.504.304.254.45-0.30-6.52%11615021.06%
CRM240405P003050002024-03-28 3:59PM EDT305.005.905.756.00-0.15-2.48%8021021.16%
CRM240405P003075002024-03-28 3:47PM EDT307.507.627.258.50-0.69-8.30%3112426.03%
CRM240405P003100002024-03-28 3:54PM EDT310.009.618.4011.25-0.76-7.33%8316932.18%
CRM240405P003125002024-03-28 11:40AM EDT312.5011.7810.9513.20+1.88+18.99%385832.50%
CRM240405P003150002024-03-28 10:15AM EDT315.0014.6612.6514.70+0.81+5.85%137527.74%
CRM240405P003175002024-03-28 2:15PM EDT317.5017.1214.2017.85+4.66+37.40%1137.16%
CRM240405P003200002024-03-25 1:02PM EDT320.0014.4616.6021.000.00-11346.16%
CRM240405P003225002024-03-20 2:45PM EDT322.5020.9019.1023.55+3.10+17.42%1150.12%
CRM240405P003250002024-03-25 11:37AM EDT325.0020.6221.6026.100.00-1154.00%
CRM240405P003300002024-03-27 9:43AM EDT330.0023.4026.6031.100.00-101160.67%
CRM240405P003500002024-03-01 11:38AM EDT350.0035.3047.1051.150.00-1054.10%