UK markets open in 3 hours 10 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.06+3.26 (+1.35%)
At close: 04:00PM EDT
245.02 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240628C001550002024-06-14 2:05PM EDT155.0076.8587.8092.200.00-710274.22%
CRM240628C001700002024-06-14 10:20AM EDT170.0063.4673.5076.600.00-88211.18%
CRM240628C001800002024-06-20 12:02PM EDT180.0061.3362.7067.10+61.33--51197.46%
CRM240628C001850002024-05-29 1:53PM EDT185.0087.0757.7061.350.00-11163.92%
CRM240628C001900002024-06-20 12:31PM EDT190.0051.0052.8557.300.00-15015277.34%
CRM240628C001950002024-06-14 9:43AM EDT195.0037.4347.5052.300.00-15160.89%
CRM240628C002000002024-06-21 1:23PM EDT200.0043.6042.8047.50+13.57+45.19%2001477.73%
CRM240628C002050002024-06-05 3:48PM EDT205.0031.3037.6041.000.00-119106.15%
CRM240628C002100002024-06-20 12:37PM EDT210.0030.8033.0037.200.00-711455.08%
CRM240628C002125002024-06-21 12:43PM EDT212.5033.0130.5035.00+33.01-1064.16%
CRM240628C002150002024-06-21 3:55PM EDT215.0030.2228.0032.50+2.37+8.51%439259.67%
CRM240628C002200002024-06-21 3:42PM EDT220.0024.3323.0026.00+0.93+3.97%1150472.22%
CRM240628C002225002024-06-20 10:20AM EDT222.5016.7921.0524.750.00-14051.95%
CRM240628C002250002024-06-21 12:42PM EDT225.0020.5018.0022.55+3.00+17.14%3046384.50%
CRM240628C002275002024-06-21 11:45AM EDT227.5015.9515.5019.85+2.01+14.42%226475.00%
CRM240628C002300002024-06-21 3:59PM EDT230.0015.2513.8016.60+1.55+11.31%3668558.30%
CRM240628C002325002024-06-21 3:53PM EDT232.5012.8611.5514.45+2.21+20.75%21947056.23%
CRM240628C002350002024-06-21 3:59PM EDT235.0010.6510.2011.00+2.28+27.24%34284837.28%
CRM240628C002375002024-06-21 3:59PM EDT237.508.507.908.80+2.20+34.92%41158234.72%
CRM240628C002400002024-06-21 3:59PM EDT240.006.555.806.65+1.74+36.17%5451,66631.47%
CRM240628C002425002024-06-21 3:56PM EDT242.504.904.504.85+1.35+38.03%81752330.03%
CRM240628C002450002024-06-21 3:59PM EDT245.003.403.153.35+0.80+30.77%2,3911,97429.02%
CRM240628C002475002024-06-21 3:59PM EDT247.502.222.032.27+0.44+24.72%1,10975629.13%
CRM240628C002500002024-06-21 3:59PM EDT250.001.351.241.42+0.22+19.47%6,6732,69628.74%
CRM240628C002525002024-06-21 3:59PM EDT252.500.870.790.94+0.05+6.10%29837329.79%
CRM240628C002550002024-06-21 3:59PM EDT255.000.520.460.56-0.04-7.14%6891,25829.93%
CRM240628C002575002024-06-21 3:59PM EDT257.500.320.100.36-0.08-20.00%18614230.96%
CRM240628C002600002024-06-21 3:59PM EDT260.000.220.180.24-0.08-26.67%65040132.28%
CRM240628C002625002024-06-21 3:31PM EDT262.500.130.060.34-0.14-51.85%844639.16%
CRM240628C002650002024-06-21 3:57PM EDT265.000.130.030.13-0.08-38.10%2051,10635.84%
CRM240628C002675002024-06-21 2:00PM EDT267.500.070.070.11-0.11-61.11%103838.28%
CRM240628C002700002024-06-21 3:58PM EDT270.000.070.070.28-0.09-56.25%18461749.12%
CRM240628C002750002024-06-21 3:55PM EDT275.000.040.020.08-0.07-63.64%661,38345.90%
CRM240628C002800002024-06-21 3:19PM EDT280.000.050.020.15-0.03-37.50%28711552.34%
CRM240628C002850002024-06-21 2:16PM EDT285.000.040.020.05-0.02-33.33%15210252.15%
CRM240628C002900002024-06-21 3:19PM EDT290.000.030.000.10-0.04-57.14%3612259.77%
CRM240628C002950002024-06-21 2:40PM EDT295.000.030.000.06-0.04-57.14%366261.33%
CRM240628C003000002024-06-21 3:58PM EDT300.000.080.000.08+0.04+100.00%976668.36%
CRM240628C003050002024-06-18 11:30AM EDT305.000.040.000.230.00-540183.40%
CRM240628C003100002024-06-20 12:30PM EDT310.000.040.000.130.00-1339282.42%
CRM240628C003150002024-06-20 10:15AM EDT315.000.230.000.190.00-112191.41%
CRM240628C003200002024-06-17 11:39AM EDT320.000.020.010.220.00-420598.63%
CRM240628C003250002024-05-31 3:57PM EDT325.000.140.010.180.00-1058101.17%
CRM240628C003300002024-06-03 9:30AM EDT330.000.710.000.270.00-26110.55%
CRM240628C003350002024-06-18 3:17PM EDT335.000.020.000.220.00-7070112.50%
CRM240628C003400002024-06-20 11:19AM EDT340.000.030.000.180.00-1113114.06%
CRM240628C003450002024-06-20 12:31PM EDT345.000.060.000.180.00-4134118.56%
CRM240628C003500002024-06-20 9:30AM EDT350.000.010.000.180.00-139122.85%
CRM240628C003600002024-06-18 3:21PM EDT360.000.010.000.150.00-123128.52%
CRM240628C003650002024-06-04 3:29PM EDT365.000.040.000.150.00-2222132.42%
CRM240628C003700002024-06-20 12:02PM EDT370.000.010.000.070.00-22145126.17%
CRM240628C003750002024-06-17 10:47AM EDT375.000.010.000.070.00-53110129.69%
CRM240628C003800002024-06-07 1:12PM EDT380.000.040.000.180.00-33146.88%
CRM240628C003900002024-06-20 11:36AM EDT390.000.030.000.180.00-4225154.69%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240628P001550002024-06-06 10:52AM EDT155.000.130.000.010.00-18121.88%
CRM240628P001600002024-06-18 3:29PM EDT160.000.010.000.180.00-219223150.78%
CRM240628P001650002024-06-18 3:11PM EDT165.000.020.000.220.00-170175144.53%
CRM240628P001700002024-06-11 12:21PM EDT170.000.030.000.010.00-2298.44%
CRM240628P001750002024-06-21 10:00AM EDT175.000.010.000.05-0.01-50.00%1920105.47%
CRM240628P001800002024-06-21 2:37PM EDT180.000.010.000.09-0.06-85.71%349103.91%
CRM240628P001850002024-06-12 12:36PM EDT185.000.070.000.090.00-423095.31%
CRM240628P001900002024-06-21 10:37AM EDT190.000.030.000.12-0.08-72.73%1040990.23%
CRM240628P001950002024-06-20 11:17AM EDT195.000.100.000.100.00-163080.08%
CRM240628P002000002024-06-21 2:26PM EDT200.000.020.000.15-0.02-50.00%234775.98%
CRM240628P002050002024-06-21 12:35PM EDT205.000.030.000.10-0.04-57.14%314464.45%
CRM240628P002100002024-06-21 3:28PM EDT210.000.020.000.06-0.04-66.67%9036953.13%
CRM240628P002125002024-06-21 2:35PM EDT212.500.040.000.23+0.04-361759.18%
CRM240628P002150002024-06-21 3:16PM EDT215.000.010.020.05-0.06-85.71%9374948.83%
CRM240628P002175002024-06-21 3:39PM EDT217.500.050.000.24+0.05-363951.17%
CRM240628P002200002024-06-21 3:53PM EDT220.000.060.040.07-0.03-33.33%23383943.36%
CRM240628P002225002024-06-21 3:51PM EDT222.500.070.040.10-0.04-36.36%1538841.60%
CRM240628P002250002024-06-21 3:53PM EDT225.000.100.070.21-0.07-41.18%7343242.68%
CRM240628P002275002024-06-21 3:58PM EDT227.500.110.100.13-0.15-57.69%10448234.86%
CRM240628P002300002024-06-21 3:59PM EDT230.000.160.150.21-0.20-55.56%28184333.59%
CRM240628P002325002024-06-21 3:40PM EDT232.500.340.230.29-0.16-32.00%10342631.15%
CRM240628P002350002024-06-21 3:58PM EDT235.000.420.380.46-0.66-61.11%1,3811,25529.64%
CRM240628P002375002024-06-21 3:58PM EDT237.500.700.670.77-0.96-57.83%29760228.76%
CRM240628P002400002024-06-21 3:59PM EDT240.001.201.141.30-1.26-51.22%88267228.41%
CRM240628P002425002024-06-21 3:59PM EDT242.501.981.912.09-1.67-45.75%1,37514128.20%
CRM240628P002450002024-06-21 3:59PM EDT245.003.102.913.20-2.00-39.22%6881,04428.24%
CRM240628P002475002024-06-21 3:53PM EDT247.504.504.304.55-2.35-34.31%1453827.67%
CRM240628P002500002024-06-21 3:56PM EDT250.006.056.006.35-2.75-31.25%3115228.64%
CRM240628P002525002024-06-21 12:58PM EDT252.508.287.759.40-1.62-16.36%1641.24%
CRM240628P002550002024-06-21 1:11PM EDT255.0011.209.7011.10-2.43-17.83%3838.40%
CRM240628P002575002024-06-21 1:58PM EDT257.5013.5012.1014.30-1.16-7.91%21452.78%
CRM240628P002600002024-06-21 2:38PM EDT260.0016.0013.2016.90-1.39-7.99%61259.84%
CRM240628P002625002024-06-21 11:32AM EDT262.5019.7215.7020.00+19.72-10072.75%
CRM240628P002650002024-06-20 12:16PM EDT265.0023.4618.0021.800.00-2569.56%
CRM240628P002700002024-06-18 11:30AM EDT270.0039.5723.0027.300.00-31386.65%
CRM240628P002750002024-06-04 2:18PM EDT275.0040.0028.1032.500.00-4059.23%
CRM240628P002800002024-06-07 11:21AM EDT280.0038.1033.0537.500.00-3065.53%
CRM240628P002850002024-05-31 2:22PM EDT285.0056.8037.7042.200.00-30113.87%
CRM240628P002900002024-06-05 10:16AM EDT290.0057.3643.0047.300.00-1273.05%
CRM240628P002950002024-06-03 9:34AM EDT295.0056.8048.1552.500.00-1087.65%
CRM240628P003000002024-06-20 2:34PM EDT300.0056.7053.0557.500.00-4491.75%
CRM240628P003100002024-05-30 3:34PM EDT310.0094.0963.0067.400.00-2099.61%