UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.61+0.93 (+0.33%)
At close: 04:00PM EDT
285.98 +0.37 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240524C001700002024-05-13 3:01PM EDT170.00107.32113.50116.650.00-19230.86%
CRM240524C002000002024-05-15 12:00PM EDT200.0084.1383.5086.650.00-12167.77%
CRM240524C002200002024-05-15 1:34PM EDT220.0067.0063.5066.700.00-13131.06%
CRM240524C002300002024-05-08 11:03AM EDT230.0049.9553.6056.700.00-23112.79%
CRM240524C002350002024-05-09 12:52PM EDT235.0040.1548.6053.000.00-1174.61%
CRM240524C002400002024-04-30 2:22PM EDT240.0032.7343.6547.950.00-2067.68%
CRM240524C002500002024-05-16 3:30PM EDT250.0037.2334.8536.75+0.60+1.64%13253.91%
CRM240524C002550002024-05-16 11:38AM EDT255.0032.9129.8531.750.00-1469.17%
CRM240524C002600002024-05-17 3:24PM EDT260.0026.4724.7526.75-0.42-1.56%49460.21%
CRM240524C002625002024-05-15 10:37AM EDT262.5021.2522.3524.350.00-4657.13%
CRM240524C002650002024-05-17 2:48PM EDT265.0020.8320.0021.80+2.03+10.80%33451.86%
CRM240524C002675002024-05-17 9:37AM EDT267.5019.3217.4019.35+1.80+10.27%29047.85%
CRM240524C002700002024-05-17 2:00PM EDT270.0016.9115.2517.45+1.86+12.36%434849.73%
CRM240524C002725002024-05-17 11:33AM EDT272.5014.4213.1014.80+2.12+17.24%42843.05%
CRM240524C002750002024-05-17 3:40PM EDT275.0012.0111.0011.70+0.41+3.53%4857731.81%
CRM240524C002775002024-05-17 2:43PM EDT277.508.748.509.55-1.04-10.63%2722930.15%
CRM240524C002800002024-05-17 3:40PM EDT280.007.736.907.40+0.53+7.36%6742327.53%
CRM240524C002825002024-05-17 3:42PM EDT282.505.805.355.60-0.74-11.31%12145526.48%
CRM240524C002850002024-05-17 3:58PM EDT285.003.873.904.10-0.23-5.61%21855225.95%
CRM240524C002875002024-05-17 3:55PM EDT287.502.682.722.87-0.32-10.67%31222125.51%
CRM240524C002900002024-05-17 3:59PM EDT290.001.871.801.90-0.21-10.10%35986425.05%
CRM240524C002925002024-05-17 3:52PM EDT292.501.131.101.29-0.29-20.42%14223125.54%
CRM240524C002950002024-05-17 3:58PM EDT295.000.700.640.77-0.26-27.08%35740725.10%
CRM240524C002975002024-05-17 3:45PM EDT297.500.430.390.47-0.21-32.81%6912925.29%
CRM240524C003000002024-05-17 3:55PM EDT300.000.250.220.47-0.21-45.65%13472328.96%
CRM240524C003050002024-05-17 3:42PM EDT305.000.090.060.18-0.14-60.87%4510629.30%
CRM240524C003100002024-05-17 3:32PM EDT310.000.070.030.13-0.08-53.33%6269333.15%
CRM240524C003150002024-05-16 10:09AM EDT315.000.040.000.55-0.05-55.56%157150.44%
CRM240524C003200002024-05-16 10:24AM EDT320.000.010.010.25-0.06-85.71%24348.54%
CRM240524C003250002024-05-17 1:53PM EDT325.000.030.010.040.00-3012441.41%
CRM240524C003300002024-05-16 3:03PM EDT330.000.040.010.030.00-12444.14%
CRM240524C003350002024-05-16 3:03PM EDT335.000.010.002.140.00-3984.96%
CRM240524C003400002024-05-15 11:44AM EDT340.000.040.000.520.00-1669.34%
CRM240524C003450002024-05-14 9:52AM EDT345.000.010.002.140.00-3796.53%
CRM240524C003500002024-04-17 11:45AM EDT350.000.170.002.140.00-23102.05%
CRM240524C003700002024-04-04 10:13AM EDT370.000.260.001.130.00-21108.94%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240524P001550002024-04-26 10:47AM EDT155.001.150.000.010.00-44143.75%
CRM240524P001600002024-05-09 12:46PM EDT160.000.090.000.150.00-24175.39%
CRM240524P002100002024-05-17 11:32AM EDT210.000.050.000.52+0.04+400.00%1014116.21%
CRM240524P002200002024-05-09 3:27PM EDT220.000.100.000.080.00-1278.91%
CRM240524P002250002024-05-10 9:30AM EDT225.000.100.000.530.00--293.55%
CRM240524P002300002024-05-16 11:06AM EDT230.000.030.010.110.00-12469.92%
CRM240524P002350002024-05-17 11:51AM EDT235.000.040.030.05+0.01+33.33%53760.94%
CRM240524P002400002024-05-17 2:42PM EDT240.000.100.030.05+0.05+100.00%4015254.88%
CRM240524P002450002024-05-17 2:42PM EDT245.000.090.000.59+0.03+50.00%14816665.43%
CRM240524P002500002024-05-17 3:32PM EDT250.000.040.040.25-0.02-33.33%11718951.56%
CRM240524P002525002024-05-15 12:36PM EDT252.500.050.030.170.00-176849.51%
CRM240524P002550002024-05-17 1:02PM EDT255.000.060.000.14-0.04-40.00%1328344.73%
CRM240524P002575002024-05-17 10:58AM EDT257.500.070.030.24-0.05-41.67%207245.51%
CRM240524P002600002024-05-17 3:26PM EDT260.000.070.070.11-0.05-41.67%3942736.72%
CRM240524P002625002024-05-17 3:46PM EDT262.500.090.050.12-0.05-35.71%45533.99%
CRM240524P002650002024-05-17 1:26PM EDT265.000.130.100.19-0.02-13.33%3223933.40%
CRM240524P002675002024-05-17 3:42PM EDT267.500.150.110.20-0.11-42.31%7426030.23%
CRM240524P002700002024-05-17 3:39PM EDT270.000.220.210.25-0.14-38.89%18921827.98%
CRM240524P002725002024-05-17 3:40PM EDT272.500.350.320.36-0.17-32.69%13662626.49%
CRM240524P002750002024-05-17 3:53PM EDT275.000.550.510.59-0.37-40.22%25145725.90%
CRM240524P002775002024-05-17 3:55PM EDT277.500.920.790.92-0.35-27.56%17736725.12%
CRM240524P002800002024-05-17 3:55PM EDT280.001.391.311.45-0.61-30.50%28642124.73%
CRM240524P002825002024-05-17 3:51PM EDT282.501.922.082.26-0.85-30.69%32159824.81%
CRM240524P002850002024-05-17 3:59PM EDT285.003.253.053.25-0.51-13.56%19317424.30%
CRM240524P002875002024-05-17 10:38AM EDT287.504.054.154.30-0.70-14.74%10410522.30%
CRM240524P002900002024-05-17 3:39PM EDT290.005.655.906.35-1.10-16.30%1375025.50%
CRM240524P002925002024-05-17 10:36AM EDT292.507.267.307.60-1.38-15.97%262920.06%
CRM240524P002950002024-05-16 9:33AM EDT295.009.209.2011.000.00-12433.35%
CRM240524P002975002024-05-16 9:35AM EDT297.5010.9511.3013.000.00-11933.11%
CRM240524P003000002024-05-16 12:30PM EDT300.0014.5013.9015.500.00-31937.35%
CRM240524P003050002024-04-30 11:35AM EDT305.0032.9718.7020.300.00-1142.75%
CRM240524P003100002024-05-13 2:44PM EDT310.0032.5523.6025.700.00-1055.49%
CRM240524P003150002024-05-14 10:03AM EDT315.0036.6428.6030.350.00-1157.72%
CRM240524P003200002024-04-15 2:55PM EDT320.0046.4731.3033.400.00-100.00%
CRM240524P003250002024-04-15 2:26PM EDT325.0050.3136.3038.400.00-200.00%
CRM240524P003300002024-04-05 2:28PM EDT330.0029.7654.0058.700.00-10184.25%