UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.61+0.93 (+0.33%)
At close: 04:00PM EDT
285.98 +0.37 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321C001500002024-04-15 1:33PM EDT150.00134.00142.10145.950.00-2464.53%
CRM250321C001550002024-05-01 3:54PM EDT155.00122.25136.05139.350.00-1158.62%
CRM250321C002000002024-04-19 1:58PM EDT200.0088.4396.3599.450.00-2350.42%
CRM250321C002100002024-05-10 3:20PM EDT210.0081.8388.5090.350.00-2247.19%
CRM250321C002200002024-04-23 9:32AM EDT220.0073.3880.2582.200.00-1345.23%
CRM250321C002300002024-05-15 11:10AM EDT230.0071.6572.2074.200.00-12143.26%
CRM250321C002400002024-05-17 12:00PM EDT240.0067.4165.5067.90+6.46+10.60%2643.09%
CRM250321C002500002024-05-15 12:52PM EDT250.0059.4958.4560.450.00-1341.21%
CRM250321C002600002024-04-25 11:43AM EDT260.0045.1751.4553.650.00-102639.78%
CRM250321C002700002024-05-17 12:37PM EDT270.0048.1546.0047.95+7.10+17.30%13339.16%
CRM250321C002800002024-05-16 3:44PM EDT280.0041.3640.8043.100.00-127139.02%
CRM250321C002900002024-05-16 3:44PM EDT290.0036.2535.6036.700.00-146537.01%
CRM250321C003000002024-05-16 2:19PM EDT300.0032.2031.0532.600.00-117636.87%
CRM250321C003100002024-05-17 1:35PM EDT310.0028.2526.2528.50+0.16+0.57%742536.38%
CRM250321C003200002024-05-16 1:25PM EDT320.0023.8023.0524.250.00-113435.38%
CRM250321C003300002024-05-07 10:53AM EDT330.0018.3519.7521.600.00-118835.61%
CRM250321C003400002024-05-14 12:44PM EDT340.0014.1515.7517.800.00-412734.35%
CRM250321C003500002024-05-17 12:46PM EDT350.0015.1613.4515.60+3.26+27.39%120034.41%
CRM250321C003600002024-05-15 3:22PM EDT360.0012.9511.7012.950.00-185033.66%
CRM250321C003700002024-05-17 2:05PM EDT370.0010.5110.1011.35+0.20+1.94%257433.80%
CRM250321C003800002024-05-15 12:11PM EDT380.008.508.409.650.00-12233.56%
CRM250321C003900002024-05-14 12:37PM EDT390.005.807.008.350.00-715033.57%
CRM250321C004000002024-05-06 11:38AM EDT400.005.005.757.100.00-114133.41%
CRM250321C004100002024-05-15 9:51AM EDT410.004.654.755.200.00-211231.88%
CRM250321C004200002024-04-26 12:23PM EDT420.003.853.905.200.00-24433.30%
CRM250321C004300002024-04-16 3:23PM EDT430.004.501.973.500.00-11931.33%
CRM250321C004400002024-04-19 1:44PM EDT440.002.922.612.870.00-132431.12%
CRM250321C004500002024-05-14 10:28AM EDT450.001.991.732.380.00-19431.01%
CRM250321C004600002024-04-30 12:41PM EDT460.001.451.291.970.00-12330.91%
CRM250321C004700002024-05-17 11:04AM EDT470.001.521.331.70-0.26-14.61%15531.07%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM250321P001350002024-05-15 1:20PM EDT135.000.670.250.950.00-153043.82%
CRM250321P001450002024-05-15 1:20PM EDT145.000.890.012.980.00-153050.57%
CRM250321P001500002024-04-15 12:19PM EDT150.001.830.003.100.00--448.88%
CRM250321P001550002024-03-22 12:19PM EDT155.001.341.854.300.00-22950.82%
CRM250321P001600002024-05-03 2:51PM EDT160.001.960.423.500.00-42346.10%
CRM250321P001650002024-03-04 12:40PM EDT165.002.150.923.150.00-202042.91%
CRM250321P001700002024-03-20 11:32AM EDT170.002.143.403.850.00-12043.16%
CRM250321P001750002024-04-22 3:36PM EDT175.003.550.772.900.00-73338.30%
CRM250321P001800002024-05-06 1:59PM EDT180.003.350.602.950.00-23036.65%
CRM250321P001850002024-05-15 1:57PM EDT185.002.831.964.80+0.04+1.43%11639.86%
CRM250321P001900002024-05-16 11:51AM EDT190.003.302.103.450.00-51534.56%
CRM250321P001950002024-05-14 9:49AM EDT195.004.503.103.900.00-317433.95%
CRM250321P002000002024-05-14 12:21PM EDT200.005.453.354.450.00-226633.48%
CRM250321P002100002024-05-15 1:32PM EDT210.005.504.605.800.00-18832.68%
CRM250321P002200002024-05-15 9:55AM EDT220.007.807.007.750.00-110632.39%
CRM250321P002300002024-05-10 10:49AM EDT230.0010.708.9010.400.00-125232.50%
CRM250321P002400002024-05-15 2:01PM EDT240.0011.0311.2511.700.00-312230.26%
CRM250321P002500002024-05-14 10:26AM EDT250.0014.2513.9514.50-2.30-13.90%1030529.57%
CRM250321P002600002024-05-02 1:37PM EDT260.0022.6016.6017.800.00-3712128.93%
CRM250321P002700002024-05-14 3:27PM EDT270.0024.0520.8521.500.00-3115628.22%
CRM250321P002800002024-05-09 12:58PM EDT280.0030.2024.9526.900.00-41328.68%
CRM250321P002900002024-05-08 10:04AM EDT290.0033.3328.1531.600.00-213727.92%
CRM250321P003000002024-05-15 11:26AM EDT300.0036.5034.1535.800.00-149626.20%
CRM250321P003100002024-04-10 3:59PM EDT310.0036.5044.2046.550.00-17022730.30%
CRM250321P003200002024-03-15 2:30PM EDT320.0044.2043.8047.150.00-83623.96%
CRM250321P003300002024-04-09 12:48PM EDT330.0046.1060.3562.200.00-23231.84%
CRM250321P003400002024-03-14 3:00PM EDT340.0052.8056.9059.600.00-4219.99%
CRM250321P003500002024-03-21 2:28PM EDT350.0054.4080.2583.800.00-101038.45%
CRM250321P004300002024-03-14 3:36PM EDT430.00128.14133.70137.450.00-200.00%