UK markets close in 8 hours 10 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.82+0.06 (+0.02%)
At close: 04:00PM EDT
284.50 +0.68 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018C001450002024-04-29 10:28AM EDT145.00133.140.000.000.00--00.00%
CRM241018C001800002024-04-25 10:07AM EDT180.0095.520.000.000.00--00.00%
CRM241018C001900002024-05-17 12:08PM EDT190.00101.660.000.000.00-100.00%
CRM241018C001950002024-04-26 1:32PM EDT195.0086.810.000.000.00-100.00%
CRM241018C002100002024-05-22 1:57PM EDT210.0079.530.000.000.00-4100.00%
CRM241018C002200002024-05-20 10:28AM EDT220.0074.150.000.000.00-200.00%
CRM241018C002300002024-05-22 10:07AM EDT230.0063.850.000.000.00-100.00%
CRM241018C002400002024-05-17 11:16AM EDT240.0056.320.000.000.00-200.00%
CRM241018C002500002024-05-20 2:41PM EDT250.0048.800.000.000.00-200.00%
CRM241018C002600002024-05-21 2:12PM EDT260.0039.850.000.000.00-100.00%
CRM241018C002700002024-05-22 2:21PM EDT270.0032.500.000.000.00-200.00%
CRM241018C002800002024-05-22 11:12AM EDT280.0028.450.000.000.00-3100.00%
CRM241018C002900002024-05-22 2:13PM EDT290.0021.700.000.000.00-3900.78%
CRM241018C003000002024-05-22 3:59PM EDT300.0017.390.000.000.00-801.56%
CRM241018C003100002024-05-22 12:55PM EDT310.0014.300.000.000.00-1303.13%
CRM241018C003200002024-05-22 2:35PM EDT320.0010.450.000.000.00-1403.13%
CRM241018C003300002024-05-20 10:08AM EDT330.009.100.000.000.00-706.25%
CRM241018C003400002024-05-22 1:37PM EDT340.006.200.000.000.00-906.25%
CRM241018C003500002024-05-20 12:55PM EDT350.005.150.000.000.00-806.25%
CRM241018C003600002024-05-22 12:52PM EDT360.003.650.000.000.00-106.25%
CRM241018C003700002024-05-21 11:07AM EDT370.002.990.000.000.00-606.25%
CRM241018C003800002024-05-21 2:10PM EDT380.002.000.000.000.00-39012.50%
CRM241018C003900002024-05-21 1:15PM EDT390.001.590.000.000.00-4012.50%
CRM241018C004000002024-05-21 3:45PM EDT400.001.070.000.000.00-2012.50%
CRM241018C004100002024-05-22 2:18PM EDT410.000.750.000.000.00-11012.50%
CRM241018C004200002024-05-21 3:37PM EDT420.000.670.000.000.00-2012.50%
CRM241018C004300002024-05-22 9:40AM EDT430.000.510.000.000.00-2012.50%
CRM241018C004400002024-05-22 9:49AM EDT440.000.380.000.000.00-2012.50%
CRM241018C004500002024-05-22 2:38PM EDT450.000.290.000.000.00-2012.50%
CRM241018C004600002024-05-22 2:39PM EDT460.000.220.000.000.00-2012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241018P001350002024-05-21 2:06PM EDT135.000.200.000.000.00-2025.00%
CRM241018P001400002024-05-21 2:02PM EDT140.000.230.000.000.00-2025.00%
CRM241018P001450002024-05-22 9:51AM EDT145.000.170.000.000.00-2025.00%
CRM241018P001500002024-05-21 3:25PM EDT150.000.260.000.000.00-2025.00%
CRM241018P001550002024-05-22 2:37PM EDT155.000.300.000.000.00-2025.00%
CRM241018P001600002024-05-21 3:45PM EDT160.000.320.000.000.00-2012.50%
CRM241018P001650002024-05-21 3:47PM EDT165.000.460.000.000.00-2012.50%
CRM241018P001700002024-05-13 2:54PM EDT170.000.680.000.000.00-2012.50%
CRM241018P001750002024-05-13 3:04PM EDT175.000.840.000.000.00-2012.50%
CRM241018P001800002024-05-20 9:44AM EDT180.000.650.000.000.00-1012.50%
CRM241018P001900002024-04-15 10:19AM EDT190.001.780.881.330.00--139.16%
CRM241018P001950002024-05-21 3:46PM EDT195.001.160.000.000.00-2012.50%
CRM241018P002000002024-05-15 1:12PM EDT200.001.400.000.000.00-6012.50%
CRM241018P002100002024-05-22 11:51AM EDT210.001.800.000.000.00-3012.50%
CRM241018P002200002024-05-20 2:58PM EDT220.002.520.000.000.00-4306.25%
CRM241018P002300002024-05-22 3:32PM EDT230.003.800.000.000.00-306.25%
CRM241018P002400002024-05-22 2:59PM EDT240.005.400.000.000.00-106.25%
CRM241018P002500002024-05-21 3:17PM EDT250.007.550.000.000.00-303.13%
CRM241018P002600002024-05-22 11:21AM EDT260.009.400.000.000.00-303.13%
CRM241018P002700002024-05-21 1:18PM EDT270.0013.200.000.000.00-101.56%
CRM241018P002800002024-05-22 2:55PM EDT280.0017.800.000.000.00-1700.39%
CRM241018P002900002024-05-22 2:14PM EDT290.0022.500.000.000.00-2900.00%
CRM241018P003000002024-05-22 12:07PM EDT300.0026.650.000.000.00-100.00%
CRM241018P003100002024-04-11 2:56PM EDT310.0028.4539.1540.800.00-61333.94%
CRM241018P003200002024-04-04 3:47PM EDT320.0037.2049.3051.000.00-2438.41%
CRM241018P003700002024-04-15 10:42AM EDT370.0091.3585.7087.500.00-1026.32%