UK markets open in 2 hours 45 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.92-4.40 (-1.59%)
At close: 04:00PM EDT
271.88 -0.04 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719C001750002024-02-28 3:37PM EDT175.00128.12126.70131.200.00--4163.59%
CRM240719C001800002024-04-04 1:52PM EDT180.00126.0293.6596.350.00-3362.71%
CRM240719C001850002024-04-15 1:37PM EDT185.0093.2888.8090.150.00-1256.56%
CRM240719C001900002024-02-13 3:56PM EDT190.0095.93115.00119.350.00--12153.53%
CRM240719C001950002024-04-04 11:10AM EDT195.00108.7479.2080.450.00-1452.11%
CRM240719C002000002024-04-18 11:41AM EDT200.0076.2374.4575.70-5.74-7.00%1350.18%
CRM240719C002100002024-02-28 11:10AM EDT210.0096.1592.6097.200.00--7124.57%
CRM240719C002200002024-02-27 3:02PM EDT220.0086.7083.1587.500.00-2225114.74%
CRM240719C002300002024-04-15 1:35PM EDT230.0051.8547.4048.350.00-1442.11%
CRM240719C002400002024-04-18 3:52PM EDT240.0039.8039.2540.30-6.30-13.67%33740.11%
CRM240719C002500002024-04-18 9:35AM EDT250.0031.1031.8032.75-5.00-13.85%1045738.14%
CRM240719C002600002024-04-17 2:13PM EDT260.0030.0525.3525.900.00-275236.39%
CRM240719C002700002024-04-18 3:55PM EDT270.0019.6519.7020.00-4.30-17.95%2110535.10%
CRM240719C002800002024-04-18 2:52PM EDT280.0014.7514.9015.05-2.90-16.43%11088434.08%
CRM240719C002900002024-04-18 2:48PM EDT290.0011.0010.9511.10-2.29-17.23%8243533.40%
CRM240719C003000002024-04-18 2:38PM EDT300.007.957.908.05-1.89-19.21%10986932.98%
CRM240719C003100002024-04-18 2:29PM EDT310.005.555.555.75-1.75-23.97%2372032.73%
CRM240719C003200002024-04-18 3:31PM EDT320.003.853.904.00-1.38-26.39%7949132.45%
CRM240719C003300002024-04-18 1:40PM EDT330.002.502.672.76-1.06-29.78%271332.32%
CRM240719C003400002024-04-18 2:22PM EDT340.001.801.821.91-0.71-28.29%2022032.37%
CRM240719C003500002024-04-18 3:09PM EDT350.001.251.211.44-0.83-39.90%11838433.12%
CRM240719C003600002024-04-17 11:56AM EDT360.001.160.861.100.00-120633.90%
CRM240719C003700002024-04-18 11:06AM EDT370.000.680.460.72-0.22-24.44%34333.64%
CRM240719C003800002024-04-15 10:32AM EDT380.000.560.370.580.00-32134.66%
CRM240719C003900002024-04-15 1:53PM EDT390.000.440.210.440.00-52335.23%
CRM240719C004000002024-04-16 2:16PM EDT400.000.330.120.350.00-38336.04%
CRM240719C004100002024-04-17 10:20AM EDT410.000.260.080.280.00-22536.77%
CRM240719C004200002024-04-17 10:18AM EDT420.000.230.050.240.00-21237.79%
CRM240719C004300002024-04-17 10:19AM EDT430.000.220.040.210.00-211338.87%
CRM240719C004400002024-04-17 12:05PM EDT440.000.080.030.190.00-24439.99%
CRM240719C004500002024-04-05 12:25PM EDT450.000.190.050.180.00-31,05641.31%
CRM240719C004600002024-04-15 10:38AM EDT460.000.030.010.180.00-31642.82%
CRM240719C004700002024-04-08 11:14AM EDT470.000.120.010.170.00-22844.04%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240719P001400002024-03-26 1:05PM EDT140.000.070.010.240.00-1354.10%
CRM240719P001450002024-03-13 10:43AM EDT145.000.090.010.260.00-2751.95%
CRM240719P001500002024-04-17 12:08PM EDT150.000.110.030.280.00-4650.20%
CRM240719P001550002024-04-17 12:06PM EDT155.000.180.050.300.00-21152.05%
CRM240719P001600002024-04-18 2:13PM EDT160.000.150.090.39-0.02-11.76%21451.37%
CRM240719P001650002024-04-18 10:20AM EDT165.000.300.090.37+0.17+130.77%10848.34%
CRM240719P001700002024-04-17 12:10PM EDT170.000.250.150.430.00-26446.83%
CRM240719P001750002024-03-15 2:10PM EDT175.000.280.100.410.00-2243.95%
CRM240719P001800002024-04-16 9:40AM EDT180.000.510.290.570.00-57143.80%
CRM240719P001850002024-04-15 11:23AM EDT185.000.460.390.660.00-2542.36%
CRM240719P001900002024-04-04 2:10PM EDT190.000.210.510.770.00-2441.02%
CRM240719P001950002024-04-18 3:32PM EDT195.000.660.660.90-0.07-9.59%21639.67%
CRM240719P002000002024-04-16 3:18PM EDT200.000.900.871.170.00-26839.23%
CRM240719P002100002024-04-18 2:04PM EDT210.001.601.321.50+0.01+0.63%127536.12%
CRM240719P002200002024-04-18 1:42PM EDT220.002.432.192.25+0.43+21.50%38134.46%
CRM240719P002300002024-04-18 3:49PM EDT230.003.403.303.70+0.47+16.04%17635334.07%
CRM240719P002400002024-04-18 10:16AM EDT240.004.704.955.25+0.20+4.44%9142832.34%
CRM240719P002500002024-04-18 2:31PM EDT250.007.807.407.55+1.30+20.00%5553631.06%
CRM240719P002600002024-04-18 2:52PM EDT260.0011.1010.6510.85+1.15+11.56%3958530.29%
CRM240719P002700002024-04-18 2:48PM EDT270.0015.2014.8515.05+2.15+16.48%9556029.50%
CRM240719P002800002024-04-18 3:04PM EDT280.0020.4020.0020.20+2.75+15.58%20769328.68%
CRM240719P002900002024-04-18 3:34PM EDT290.0026.1026.0026.70+3.50+15.49%451628.60%
CRM240719P003000002024-04-18 2:26PM EDT300.0032.9032.7533.55+2.42+7.94%1058827.41%
CRM240719P003100002024-04-18 1:56PM EDT310.0042.5040.6041.45+1.65+4.04%331526.70%
CRM240719P003200002024-04-15 12:04PM EDT320.0043.2048.9550.100.00-114426.26%
CRM240719P003300002024-04-15 1:23PM EDT330.0053.3658.0559.350.00-146026.44%
CRM240719P003400002024-04-03 1:35PM EDT340.0038.9567.5069.000.00-31727.48%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9577.4578.800.00-15028.81%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-04-15 3:15PM EDT370.0097.6597.4598.800.00-230033.73%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%