UK markets closed

salesforce.com, 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002024-01-18 10:52AM EDT80.00194.40210.30212.250.00-170508.15%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002023-07-11 12:43PM EDT95.00130.55117.30120.200.00-1220.00%
CRM240621C001000002024-03-11 9:32AM EDT100.00203.61198.20202.100.00-196504.04%
CRM240621C001050002023-11-30 11:58AM EDT105.00143.27159.20162.450.00-5140.00%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002024-05-21 3:59PM EDT120.00164.03152.10153.250.00-122137.70%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-8225300.02%
CRM240621C001300002024-04-17 11:40AM EDT130.00147.00154.15157.650.00-858287.61%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-05-15 9:52AM EDT140.00142.25132.15133.300.00-155115.92%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63127.15128.300.00-1112110.40%
CRM240621C001500002024-04-26 1:08PM EDT150.00126.30122.20123.300.00-1137105.96%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.84117.20118.300.00-1105100.78%
CRM240621C001600002024-05-14 3:47PM EDT160.00117.65112.20113.350.00-123296.48%
CRM240621C001650002024-05-20 9:40AM EDT165.00122.05107.20108.350.00-112391.55%
CRM240621C001700002024-05-15 3:37PM EDT170.00118.38102.25103.350.00-142887.45%
CRM240621C001750002024-04-26 1:39PM EDT175.0096.4797.2598.40-5.58-5.47%133883.35%
CRM240621C001800002024-05-24 12:48PM EDT180.0092.5092.2593.45-5.58-5.69%1031379.35%
CRM240621C001850002024-05-22 1:31PM EDT185.00100.4787.3088.450.00-416175.34%
CRM240621C001900002024-05-24 11:49AM EDT190.0084.0082.3083.45-13.65-13.98%537670.85%
CRM240621C001950002024-05-15 1:57PM EDT195.0092.5177.3578.500.00-625067.48%
CRM240621C002000002024-05-24 10:12AM EDT200.0071.0072.4073.55-13.77-16.24%51,27064.01%
CRM240621C002100002024-05-22 1:59PM EDT210.0075.0062.5063.650.00-4580156.96%
CRM240621C002200002024-05-21 12:53PM EDT220.0066.9751.7553.900.00-1211,51057.31%
CRM240621C002300002024-05-24 2:53PM EDT230.0041.7843.2544.30-15.77-27.40%42,32651.06%
CRM240621C002400002024-05-24 2:52PM EDT240.0032.7534.0534.75-10.20-23.75%41,39444.23%
CRM240621C002500002024-05-24 12:39PM EDT250.0025.7525.6526.35-5.85-18.51%82,02441.87%
CRM240621C002600002024-05-24 3:38PM EDT260.0018.1318.4518.90-5.77-24.14%181,75639.97%
CRM240621C002700002024-05-24 3:57PM EDT270.0012.3512.6012.80-4.01-24.51%1792,23538.79%
CRM240621C002800002024-05-24 3:59PM EDT280.008.097.958.30-2.71-25.09%1,3663,32838.54%
CRM240621C002900002024-05-24 3:44PM EDT290.004.554.755.05-2.45-35.00%2532,83438.21%
CRM240621C003000002024-05-24 3:53PM EDT300.002.682.732.89-1.37-33.83%1,0055,53237.93%
CRM240621C003100002024-05-24 3:52PM EDT310.001.451.471.67-0.84-36.68%5013,06838.44%
CRM240621C003200002024-05-24 2:46PM EDT320.000.710.780.92-0.60-45.80%1662,24038.77%
CRM240621C003300002024-05-24 11:56AM EDT330.000.590.320.57-0.14-19.18%2333,08040.19%
CRM240621C003400002024-05-24 3:20PM EDT340.000.300.140.38-0.18-37.50%1172241.97%
CRM240621C003500002024-05-24 3:30PM EDT350.000.160.080.28-0.10-38.46%752,09744.24%
CRM240621C003600002024-05-22 2:22PM EDT360.000.210.010.300.00-667648.78%
CRM240621C003700002024-05-24 12:51PM EDT370.000.050.010.25-0.13-72.22%220751.37%
CRM240621C003800002024-05-22 3:43PM EDT380.000.140.000.250.00-221450.29%
CRM240621C003900002024-05-22 9:30AM EDT390.000.250.000.230.00-878953.13%
CRM240621C004000002024-05-24 12:59PM EDT400.000.010.000.22-0.24-96.00%136056.06%
CRM240621C004100002024-05-17 11:59AM EDT410.000.070.000.210.00-18858.79%
CRM240621C004200002024-05-22 2:26PM EDT420.000.020.000.200.00-104261.52%
CRM240621C004300002024-05-16 9:30AM EDT430.000.200.000.200.00-144164.36%
CRM240621C004400002024-04-09 10:04AM EDT440.000.170.000.210.00-26467.58%
CRM240621C004500002024-04-24 2:41PM EDT450.000.080.000.090.00-124564.45%
CRM240621C004600002024-04-22 9:30AM EDT460.000.070.000.000.00-12450.00%
CRM240621C004700002024-04-15 2:29PM EDT470.000.040.010.240.00-11776.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.130.00-21,585162.50%
CRM240621P000850002024-04-19 3:17PM EDT85.000.030.000.000.00-14950.00%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593155.27%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078145.70%
CRM240621P001000002024-04-19 9:30AM EDT100.000.010.000.150.00-1316136.33%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582136.72%
CRM240621P001100002024-05-16 12:53PM EDT110.000.100.000.20+0.06+150.00%1132127.73%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174117.97%
CRM240621P001200002024-03-08 10:30AM EDT120.000.040.000.230.00-10289117.97%
CRM240621P001250002024-03-04 10:30AM EDT125.000.050.000.240.00-10257113.09%
CRM240621P001300002024-05-24 11:31AM EDT130.000.080.000.15+0.05+166.67%1413102.34%
CRM240621P001350002024-04-29 9:54AM EDT135.000.050.000.210.00-1869101.17%
CRM240621P001400002024-04-30 3:14PM EDT140.000.060.000.210.00-139996.29%
CRM240621P001450002024-03-12 11:06AM EDT145.000.190.020.230.00-246093.36%
CRM240621P001500002024-05-24 10:28AM EDT150.000.050.010.060.00-363777.34%
CRM240621P001550002024-05-23 10:45AM EDT155.000.010.000.140.00-178178.91%
CRM240621P001600002024-05-02 3:35PM EDT160.000.070.010.220.00-249579.10%
CRM240621P001650002024-05-15 11:35AM EDT165.000.170.000.220.00-596774.61%
CRM240621P001700002024-05-14 11:03AM EDT170.000.010.010.230.00-142,30671.29%
CRM240621P001750002024-05-14 11:03AM EDT175.000.010.000.240.00-71,40167.29%
CRM240621P001800002024-05-24 12:44PM EDT180.000.160.000.24+0.13+433.33%111,90963.38%
CRM240621P001850002024-05-24 1:46PM EDT185.000.050.010.08-0.01-16.67%11,21253.13%
CRM240621P001900002024-05-23 2:10PM EDT190.000.050.040.110.00-42,53252.73%
CRM240621P001950002024-05-23 3:22PM EDT195.000.150.010.250.00-31,01252.83%
CRM240621P002000002024-05-24 2:09PM EDT200.000.230.010.18+0.12+109.09%3763,06351.47%
CRM240621P002100002024-05-24 2:49PM EDT210.000.220.110.34+0.02+10.00%141,27048.88%
CRM240621P002200002024-05-24 3:58PM EDT220.000.410.380.45+0.11+36.67%161,85343.46%
CRM240621P002300002024-05-24 3:48PM EDT230.000.810.730.83+0.26+47.27%1552,24840.70%
CRM240621P002400002024-05-24 3:57PM EDT240.001.631.491.70+0.41+33.61%1282,18939.36%
CRM240621P002500002024-05-24 3:57PM EDT250.003.183.003.25+0.92+40.71%2264,08938.09%
CRM240621P002600002024-05-24 3:58PM EDT260.005.855.505.85+1.55+36.05%2783,54037.13%
CRM240621P002700002024-05-24 3:58PM EDT270.009.809.609.85+2.22+29.29%8394,25436.59%
CRM240621P002800002024-05-24 2:09PM EDT280.0015.7514.9515.45+3.61+29.74%572,11836.65%
CRM240621P002900002024-05-24 1:53PM EDT290.0023.3021.5022.45+5.10+28.02%992837.02%
CRM240621P003000002024-05-24 1:59PM EDT300.0031.2528.1031.55+11.50+58.23%121,44042.35%
CRM240621P003100002024-05-24 2:44PM EDT310.0040.3937.3041.20+14.00+53.05%156348.63%
CRM240621P003200002024-05-16 10:50AM EDT320.0035.0845.9550.500.00-8024451.99%
CRM240621P003300002024-04-15 10:10AM EDT330.0048.3547.6548.800.00-1170.00%
CRM240621P003400002024-05-15 1:12PM EDT340.0054.0565.5070.000.00-1161.21%
CRM240621P003500002024-03-14 9:48AM EDT350.0045.8155.3057.150.00-5100.00%
CRM240621P003600002024-02-26 4:42PM EDT360.0062.8057.7560.650.00-31310.00%
CRM240621P003700002024-02-28 4:45PM EDT370.0073.0067.1070.450.00--00.00%
CRM240621P003800002024-02-27 3:11PM EDT380.0082.4576.6081.000.00--00.00%
CRM240621P003900002024-02-28 3:49PM EDT390.0092.3286.8091.250.00-800.00%
CRM240621P004000002024-03-01 10:34AM EDT400.0088.7596.95101.100.00-100.00%
CRM240621P004300002024-02-09 11:09AM EDT430.00136.73123.20126.450.00--00.00%
CRM240621P004600002024-03-15 10:21AM EDT460.00161.52164.60167.250.00--00.00%