UK markets open in 2 hours 20 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117C000650002024-05-20 10:45AM EDT65.00223.710.000.000.00-100.00%
CRM250117C000700002024-05-01 3:52PM EDT70.00201.000.000.000.00-200.00%
CRM250117C000750002023-12-04 1:35PM EDT75.00181.90179.20182.850.00-2700.00%
CRM250117C000800002024-01-19 10:30AM EDT80.00200.00212.00216.150.00-2146140.03%
CRM250117C000850002024-02-29 12:39PM EDT85.00221.15216.80221.300.00-195172.58%
CRM250117C000900002023-12-04 1:45PM EDT90.00167.400.000.000.00-800.00%
CRM250117C000950002023-10-19 11:52AM EDT95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-05-15 10:49AM EDT100.00186.420.000.000.00-100.00%
CRM250117C001050002023-10-18 11:28AM EDT105.00110.60122.50125.450.00-9180.00%
CRM250117C001100002024-05-17 10:12AM EDT110.00179.640.000.000.00-200.00%
CRM250117C001150002023-12-29 3:44PM EDT115.00155.20177.15181.250.00-1105103.77%
CRM250117C001200002024-03-21 10:15AM EDT120.00195.00152.60156.500.00-12820.00%
CRM250117C001250002024-05-15 10:17AM EDT125.00160.950.000.000.00-100.00%
CRM250117C001300002024-05-15 9:46AM EDT130.00156.840.000.000.00-800.00%
CRM250117C001350002024-02-29 10:30AM EDT135.00171.93169.50174.000.00-469120.33%
CRM250117C001400002024-04-22 9:37AM EDT140.00141.350.000.000.00-11590.00%
CRM250117C001450002024-04-11 2:47PM EDT145.00161.00136.00137.600.00-11930.00%
CRM250117C001500002024-05-09 11:45AM EDT150.00130.310.000.000.00-100.00%
CRM250117C001550002024-03-22 9:48AM EDT155.00160.87120.15124.250.00-31160.00%
CRM250117C001600002024-05-15 10:19AM EDT160.00128.070.000.000.00-100.00%
CRM250117C001650002024-05-21 2:02PM EDT165.00126.350.000.000.00-100.00%
CRM250117C001700002024-05-06 1:54PM EDT170.00113.150.000.000.00-100.00%
CRM250117C001750002024-05-15 10:17AM EDT175.00114.040.000.000.00-100.00%
CRM250117C001800002024-05-14 2:15PM EDT180.00104.180.000.000.00-100.00%
CRM250117C001850002024-05-08 9:42AM EDT185.00103.000.000.000.00-100.00%
CRM250117C001900002024-05-15 10:02AM EDT190.00101.110.000.000.00-100.00%
CRM250117C001950002024-05-06 2:27PM EDT195.0090.990.000.000.00-100.00%
CRM250117C002000002024-05-22 2:08PM EDT200.0093.330.000.000.00-100.00%
CRM250117C002100002024-05-16 3:34PM EDT210.0086.880.000.000.00-100.00%
CRM250117C002200002024-05-20 12:43PM EDT220.0079.040.000.000.00-100.00%
CRM250117C002300002024-05-22 9:30AM EDT230.0068.600.000.000.00-100.00%
CRM250117C002400002024-05-22 2:13PM EDT240.0060.620.000.000.00-100.00%
CRM250117C002500002024-05-21 3:59PM EDT250.0054.000.000.000.00-100.00%
CRM250117C002600002024-05-21 11:05AM EDT260.0049.010.000.000.00-100.00%
CRM250117C002700002024-05-22 2:00PM EDT270.0040.600.000.000.00-500.00%
CRM250117C002800002024-05-22 3:34PM EDT280.0034.840.000.000.00-2000.00%
CRM250117C002900002024-05-22 2:13PM EDT290.0029.890.000.000.00-200.78%
CRM250117C003000002024-05-22 1:58PM EDT300.0025.260.000.000.00-2901.56%
CRM250117C003100002024-05-22 1:52PM EDT310.0021.200.000.000.00-703.13%
CRM250117C003200002024-05-22 3:55PM EDT320.0017.550.000.000.00-1103.13%
CRM250117C003300002024-05-20 10:28AM EDT330.0015.950.000.000.00-103.13%
CRM250117C003400002024-05-22 11:00AM EDT340.0012.650.000.000.00-806.25%
CRM250117C003500002024-05-21 3:15PM EDT350.0010.000.000.000.00-306.25%
CRM250117C003600002024-05-21 3:33PM EDT360.008.010.000.000.00-706.25%
CRM250117C003700002024-05-22 12:23PM EDT370.006.950.000.000.00-506.25%
CRM250117C003800002024-05-15 2:01PM EDT380.006.130.000.000.00-2506.25%
CRM250117C003900002024-05-21 11:18AM EDT390.004.600.000.000.00-106.25%
CRM250117C004000002024-05-21 11:16AM EDT400.003.700.000.000.00-106.25%
CRM250117C004100002024-05-15 1:32PM EDT410.003.300.000.000.00-106.25%
CRM250117C004200002024-05-22 12:38PM EDT420.002.180.000.000.00-2012.50%
CRM250117C004300002024-05-22 3:21PM EDT430.001.650.000.000.00-2012.50%
CRM250117C004400002024-05-22 2:28PM EDT440.001.300.000.000.00-1012.50%
CRM250117C004500002024-05-22 2:02PM EDT450.001.080.000.000.00-2012.50%
CRM250117C004600002024-05-22 12:38PM EDT460.000.880.000.000.00-2012.50%
CRM250117C004700002024-05-20 3:12PM EDT470.000.840.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250117P000650002024-05-13 2:55PM EDT65.000.050.000.000.00-19025.00%
CRM250117P000700002024-04-25 11:24AM EDT70.000.090.000.000.00-2025.00%
CRM250117P000750002024-05-06 9:30AM EDT75.000.040.000.000.00-1025.00%
CRM250117P000800002024-05-21 2:02PM EDT80.000.070.000.000.00-2025.00%
CRM250117P000850002024-05-21 1:55PM EDT85.000.130.000.000.00-2025.00%
CRM250117P000900002024-05-21 1:56PM EDT90.000.160.000.000.00-2025.00%
CRM250117P000950002024-05-21 2:01PM EDT95.000.080.000.000.00-2025.00%
CRM250117P001000002024-05-16 2:14PM EDT100.000.210.000.000.00-1025.00%
CRM250117P001050002024-05-16 3:30PM EDT105.000.140.000.000.00-2025.00%
CRM250117P001100002024-05-22 10:09AM EDT110.000.190.000.000.00-1025.00%
CRM250117P001150002024-03-18 9:37AM EDT115.000.440.230.870.00-3021453.93%
CRM250117P001200002024-05-22 3:19PM EDT120.000.200.000.000.00-2025.00%
CRM250117P001250002024-05-22 3:58PM EDT125.000.270.000.000.00-4025.00%
CRM250117P001300002024-05-22 10:09AM EDT130.000.340.000.000.00-1025.00%
CRM250117P001350002024-05-10 10:14AM EDT135.000.450.000.000.00-1012.50%
CRM250117P001400002024-05-21 10:36AM EDT140.000.460.000.000.00-2012.50%
CRM250117P001450002024-05-14 11:03AM EDT145.000.420.000.000.00-38012.50%
CRM250117P001500002024-05-20 3:11PM EDT150.000.660.000.000.00-2012.50%
CRM250117P001550002024-05-17 2:10PM EDT155.000.850.000.000.00-1012.50%
CRM250117P001600002024-05-21 11:12AM EDT160.000.900.000.000.00-4012.50%
CRM250117P001650002024-05-20 10:19AM EDT165.000.990.000.000.00-1012.50%
CRM250117P001700002024-05-21 3:43PM EDT170.001.250.000.000.00-1012.50%
CRM250117P001750002024-05-21 9:51AM EDT175.001.600.000.000.00-342012.50%
CRM250117P001800002024-05-15 12:49PM EDT180.001.750.000.000.00-3012.50%
CRM250117P001850002024-05-20 9:33AM EDT185.002.000.000.000.00-1012.50%
CRM250117P001900002024-05-20 12:25PM EDT190.002.150.000.000.00-22012.50%
CRM250117P001950002024-05-13 11:01AM EDT195.003.300.000.000.00-2012.50%
CRM250117P002000002024-05-22 11:42AM EDT200.002.850.000.000.00-706.25%
CRM250117P002100002024-05-22 11:42AM EDT210.003.820.000.000.00-706.25%
CRM250117P002200002024-05-21 12:11PM EDT220.005.200.000.000.00-806.25%
CRM250117P002300002024-05-22 1:53PM EDT230.007.100.000.000.00-606.25%
CRM250117P002400002024-05-22 1:53PM EDT240.009.200.000.000.00-1803.13%
CRM250117P002500002024-05-22 1:53PM EDT250.0011.750.000.000.00-703.13%
CRM250117P002600002024-05-22 1:54PM EDT260.0014.800.000.000.00-503.13%
CRM250117P002700002024-05-22 1:53PM EDT270.0018.450.000.000.00-1201.56%
CRM250117P002800002024-05-22 1:53PM EDT280.0022.700.000.000.00-1200.39%
CRM250117P002900002024-05-22 1:53PM EDT290.0027.500.000.000.00-400.00%
CRM250117P003000002024-05-22 1:36PM EDT300.0032.750.000.000.00-5300.00%
CRM250117P003100002024-05-16 2:31PM EDT310.0038.050.000.000.00-100.00%
CRM250117P003200002024-05-08 2:43PM EDT320.0049.900.000.000.00-1600.00%
CRM250117P003300002024-03-15 3:43PM EDT330.0048.7547.5549.950.00-102818.51%
CRM250117P003400002024-03-13 10:00AM EDT340.0049.8754.2056.200.00-2878.84%
CRM250117P003500002024-05-09 1:20PM EDT350.0077.600.000.000.00-100.00%
CRM250117P003600002024-03-25 9:45AM EDT360.0062.3581.8584.650.00-67432.66%
CRM250117P003700002024-02-26 4:51PM EDT370.0076.6071.6573.850.00-220.00%
CRM250117P003800002024-02-28 2:08PM EDT380.0085.4580.1082.000.00-340.00%
CRM250117P003900002024-04-10 2:44PM EDT390.0092.07112.25114.400.00-10038.42%
CRM250117P004000002024-04-08 3:16PM EDT400.0098.15120.05122.050.00-4036.24%