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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116C001000002024-05-10 2:30PM EDT100.00183.50177.00182.000.00-21764.81%
CRM260116C001050002023-12-27 2:55PM EDT105.00172.76184.00188.500.00-1287.31%
CRM260116C001100002024-01-12 4:04PM EDT110.00172.05191.00196.000.00-2012105.74%
CRM260116C001200002024-01-24 11:39AM EDT120.00172.26184.00189.000.00-12102.20%
CRM260116C001300002024-05-06 11:24AM EDT130.00156.44151.00155.500.00-2257.33%
CRM260116C001350002023-10-13 10:07AM EDT135.0095.3899.50102.400.00--10.00%
CRM260116C001400002023-12-04 2:15PM EDT140.00129.250.000.000.00-100.00%
CRM260116C001450002024-04-02 9:30AM EDT145.00166.50138.50143.500.00-3754.93%
CRM260116C001500002024-05-20 10:10AM EDT150.00137.71134.20137.90-13.38-8.86%52552.75%
CRM260116C001550002024-03-05 1:19PM EDT155.00159.75152.00157.000.00-2781.42%
CRM260116C001600002024-04-22 3:16PM EDT160.00132.500.000.000.00-2000.00%
CRM260116C001650002024-03-20 3:57PM EDT165.00158.20121.50126.500.00-1450.37%
CRM260116C001700002024-05-23 2:00PM EDT170.00126.83118.00122.000.00-51052.02%
CRM260116C001750002024-04-15 1:55PM EDT175.00120.64128.65132.300.00-72065.36%
CRM260116C001800002024-04-12 9:52AM EDT180.00137.80114.55118.300.00-21952.82%
CRM260116C001850002024-05-24 9:31AM EDT185.00109.90107.40110.10-28.10-20.36%11249.18%
CRM260116C001900002024-05-02 3:10PM EDT190.00106.58103.85106.800.00-11248.91%
CRM260116C001950002024-04-18 9:30AM EDT195.00107.18112.45114.800.00-203558.83%
CRM260116C002000002024-05-24 11:58AM EDT200.0098.7096.0599.40-6.80-6.45%46647.38%
CRM260116C002100002024-05-24 1:39PM EDT210.0090.0888.9592.30-5.94-6.19%19846.02%
CRM260116C002200002024-05-16 11:18AM EDT220.0096.3682.3585.300.00-18544.61%
CRM260116C002300002024-05-24 9:31AM EDT230.0079.1076.7578.70-10.57-11.79%13243.41%
CRM260116C002400002024-05-24 11:23AM EDT240.0073.7670.3072.40-0.34-0.46%117842.31%
CRM260116C002500002024-05-21 3:26PM EDT250.0075.1665.0067.550.00-1036542.18%
CRM260116C002600002024-05-24 3:21PM EDT260.0060.3359.6561.30-10.99-15.41%29940.78%
CRM260116C002700002024-05-24 2:10PM EDT270.0054.9754.6057.20-4.53-7.61%216040.83%
CRM260116C002800002024-05-24 2:41PM EDT280.0050.3949.8051.60-4.39-8.01%41,37439.58%
CRM260116C002900002024-05-23 12:11PM EDT290.0044.5045.1546.90-6.80-13.26%51,89538.83%
CRM260116C003000002024-05-24 3:43PM EDT300.0041.7541.6542.70-3.50-7.73%142,59938.26%
CRM260116C003100002024-05-24 11:01AM EDT310.0038.2537.3539.90-3.05-7.38%33,36838.52%
CRM260116C003200002024-05-23 3:41PM EDT320.0037.7033.8535.450.00-3382937.44%
CRM260116C003300002024-05-22 10:38AM EDT330.0038.2030.5032.200.00-229837.05%
CRM260116C003400002024-05-23 2:44PM EDT340.0027.9027.6529.15-2.75-8.97%416136.64%
CRM260116C003500002024-05-24 3:05PM EDT350.0024.8524.8026.10-7.15-22.34%813636.08%
CRM260116C003600002024-05-21 10:44AM EDT360.0028.9022.1523.550.00-163335.74%
CRM260116C003700002024-05-24 9:58AM EDT370.0020.0618.2021.00-5.99-22.99%218635.25%
CRM260116C003800002024-05-24 11:47AM EDT380.0018.8016.1519.80-2.18-10.39%915435.70%
CRM260116C003900002024-05-24 12:39PM EDT390.0016.4414.9017.85-2.31-12.32%413335.43%
CRM260116C004000002024-05-24 10:27AM EDT400.0014.9014.3015.55-4.00-21.16%219734.71%
CRM260116C004100002024-05-23 9:37AM EDT410.0015.2012.6513.800.00-364034.32%
CRM260116C004200002024-05-23 9:38AM EDT420.0013.8011.3513.300.00-32834.98%
CRM260116C004300002024-05-23 2:44PM EDT430.0011.8010.2011.550.00-110634.36%
CRM260116C004400002024-05-16 2:51PM EDT440.0013.058.9010.850.00-131934.67%
CRM260116C004500002024-05-22 9:33AM EDT450.0011.708.109.700.00-11734.42%
CRM260116C004600002024-05-15 10:44AM EDT460.009.806.409.050.00-112134.64%
CRM260116C004700002024-05-23 2:59PM EDT470.007.706.408.250.00-26534.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM260116P001000002024-05-15 1:05PM EDT100.000.870.801.100.00-123042.26%
CRM260116P001050002024-05-17 9:30AM EDT105.001.560.562.490.00-35447.38%
CRM260116P001100002024-05-17 9:30AM EDT110.001.710.662.680.00-54746.03%
CRM260116P001150002024-05-24 10:03AM EDT115.001.740.762.91-0.03-1.69%21044.85%
CRM260116P001200002024-05-24 9:30AM EDT120.001.900.892.05+0.10+5.56%2520939.71%
CRM260116P001250002024-05-17 9:30AM EDT125.002.291.043.500.00-34242.87%
CRM260116P001300002024-05-17 9:30AM EDT130.002.541.193.800.00-3541.85%
CRM260116P001350002024-05-23 3:50PM EDT135.003.051.363.700.00-11339.76%
CRM260116P001400002024-05-02 10:21AM EDT140.003.551.524.550.00-12240.13%
CRM260116P001450002024-05-24 1:08PM EDT145.003.652.143.85-0.05-1.35%11736.70%
CRM260116P001500002024-04-15 1:38PM EDT150.004.751.804.050.00-54235.53%
CRM260116P001550002024-04-18 10:20AM EDT155.005.402.364.250.00-173034.37%
CRM260116P001600002024-05-24 10:03AM EDT160.004.682.515.35-1.44-23.53%27335.02%
CRM260116P001650002024-05-22 11:39AM EDT165.004.914.655.900.00-111434.42%
CRM260116P001700002024-04-24 3:12PM EDT170.006.455.406.600.00-21934.01%
CRM260116P001750002024-04-19 1:55PM EDT175.007.900.000.000.00-18586.25%
CRM260116P001800002024-05-24 9:39AM EDT180.008.507.559.05+1.60+23.19%284834.46%
CRM260116P001850002024-04-18 1:23PM EDT185.0010.157.407.850.00-112831.15%
CRM260116P001900002024-05-16 3:14PM EDT190.008.599.259.950.00-125732.37%
CRM260116P001950002024-05-24 9:47AM EDT195.0010.809.7511.10+0.20+1.89%128432.16%
CRM260116P002000002024-05-21 9:30AM EDT200.0011.8411.3012.20+1.84+18.40%11,14031.80%
CRM260116P002100002024-05-07 3:33PM EDT210.0013.7013.3014.750.00-721431.22%
CRM260116P002200002024-05-23 12:11PM EDT220.0015.2015.9517.300.00-622030.34%
CRM260116P002300002024-05-24 2:28PM EDT230.0019.9019.1520.35+2.00+11.17%15025629.65%
CRM260116P002400002024-05-24 2:09PM EDT240.0023.2522.5024.60+1.70+7.89%41,02429.68%
CRM260116P002500002024-05-24 10:09AM EDT250.0027.3826.1528.40+3.08+12.67%11,44829.02%
CRM260116P002600002024-05-23 12:11PM EDT260.0028.0530.1031.650.00-421727.67%
CRM260116P002700002024-05-23 12:23PM EDT270.0032.0033.7536.300.00-422527.12%
CRM260116P002800002024-05-23 12:11PM EDT280.0036.6039.2542.200.00-630627.20%
CRM260116P002900002024-05-22 11:36AM EDT290.0039.2043.7546.450.00-532025.80%
CRM260116P003000002024-05-22 11:23AM EDT300.0044.2549.8051.850.00-21,44224.95%
CRM260116P003100002024-05-22 11:31AM EDT310.0049.8055.8558.000.00-20032724.35%
CRM260116P003200002024-05-13 3:00PM EDT320.0060.8661.4564.400.00-114323.64%
CRM260116P003300002024-03-27 10:03AM EDT330.0056.1565.5069.200.00-889821.26%
CRM260116P003400002024-05-13 3:26PM EDT340.0074.2075.6578.450.00-24322.25%
CRM260116P003500002024-04-16 1:58PM EDT350.0080.9074.2078.500.00-1311.54%
CRM260116P003600002024-04-25 2:11PM EDT360.0092.2090.9094.050.00-1018920.86%
CRM260116P003700002024-04-15 2:24PM EDT370.00100.5588.2590.150.00-150.00%
CRM260116P003800002024-01-26 11:16AM EDT380.00103.0592.5596.150.00-200.00%
CRM260116P003900002024-03-07 11:02AM EDT390.0095.7094.5098.150.00-2100.00%
CRM260116P004000002024-05-03 10:42AM EDT400.00124.75126.60131.000.00-1321.49%