UK markets close in 2 hours 23 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
278.57-5.25 (-1.85%)
At close: 04:00PM EDT
274.20 -4.37 (-1.57%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218C001350002024-05-10 10:54AM EDT135.00160.000.000.000.00--40.00%
CRM261218C001400002024-04-26 11:22AM EDT140.00156.300.000.000.00-110.00%
CRM261218C001500002024-05-23 2:00PM EDT150.00150.960.000.000.00-5100.00%
CRM261218C001550002024-04-29 3:00PM EDT155.00143.260.000.000.00-470.00%
CRM261218C001600002024-05-15 3:12PM EDT160.00151.290.000.000.00-650.00%
CRM261218C001650002024-03-20 3:57PM EDT165.00165.95130.50135.000.00--146.01%
CRM261218C001750002024-03-15 9:30AM EDT175.00152.40145.50150.500.00--163.30%
CRM261218C001800002024-04-11 10:22AM EDT180.00144.50124.15128.500.00-2748.37%
CRM261218C001850002024-03-15 9:30AM EDT185.00145.53140.10143.000.00--161.80%
CRM261218C001900002024-03-15 9:52AM EDT190.00139.50135.85139.500.00--360.51%
CRM261218C002000002024-05-16 1:21PM EDT200.00122.100.000.000.00-140.00%
CRM261218C002100002024-04-01 11:38AM EDT210.00129.2699.65102.950.00--141.16%
CRM261218C002200002024-04-19 3:53PM EDT220.0096.050.000.000.00-250.00%
CRM261218C002300002024-05-01 9:48AM EDT230.0088.880.000.000.00-1170.00%
CRM261218C002400002024-04-26 3:55PM EDT240.0088.630.000.000.00-290.00%
CRM261218C002500002024-05-16 1:21PM EDT250.0091.750.000.000.00-1290.00%
CRM261218C002600002024-05-03 10:05AM EDT260.0078.450.000.000.00-170.00%
CRM261218C002700002024-05-23 10:34AM EDT270.0073.500.000.000.00-2450.00%
CRM261218C002800002024-05-21 1:02PM EDT280.0076.000.000.000.00-1220.10%
CRM261218C002900002024-05-22 10:45AM EDT290.0072.000.000.000.00-8270.78%
CRM261218C003000002024-05-23 10:51AM EDT300.0062.600.000.000.00-7370.78%
CRM261218C003100002024-05-21 3:42PM EDT310.0061.800.000.000.00-2161.56%
CRM261218C003200002024-05-21 3:21PM EDT320.0058.000.000.000.00-2141.56%
CRM261218C003300002024-05-02 12:19PM EDT330.0046.300.000.000.00-2231.56%
CRM261218C003400002024-04-23 9:31AM EDT340.0046.010.000.000.00-143.13%
CRM261218C003500002024-05-23 1:58PM EDT350.0044.000.000.000.00-1283.13%
CRM261218C003600002024-05-23 10:24AM EDT360.0043.250.000.000.00-1333.13%
CRM261218C003700002024-05-14 12:02PM EDT370.0037.770.000.000.00-143.13%
CRM261218C003800002024-05-09 2:15PM EDT380.0033.150.000.000.00-10283.13%
CRM261218C003900002024-05-23 2:00PM EDT390.0033.180.000.000.00-5203.13%
CRM261218C004000002024-05-21 1:40PM EDT400.0032.000.000.000.00-2323.13%
CRM261218C004100002024-05-07 10:59AM EDT410.0027.870.000.000.00--16.25%
CRM261218C004200002024-04-19 3:52PM EDT420.0025.150.000.000.00-446.25%
CRM261218C004300002024-04-19 10:10AM EDT430.0024.1525.1527.900.00-14937.47%
CRM261218C004400002024-04-17 3:11PM EDT440.0024.2523.3025.950.00-50050237.18%
CRM261218C004500002024-04-30 3:43PM EDT450.0019.300.000.000.00-5146.25%
CRM261218C004600002024-05-08 9:30AM EDT460.0019.210.000.000.00-4356.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM261218P001350002024-05-20 10:11AM EDT135.004.500.000.000.00-25296.25%
CRM261218P001400002024-05-13 2:37PM EDT140.006.000.000.000.00-166.25%
CRM261218P001500002024-04-23 12:38PM EDT150.007.640.000.000.00-276.25%
CRM261218P001550002024-04-15 9:30AM EDT155.008.006.209.900.00-53036.59%
CRM261218P001600002024-05-20 10:04AM EDT160.008.100.000.000.00-126.25%
CRM261218P001650002024-03-11 2:33PM EDT165.008.788.259.100.00-1132.60%
CRM261218P001700002024-05-20 10:05AM EDT170.009.500.000.000.00-136.25%
CRM261218P001750002024-05-21 3:12PM EDT175.0011.000.000.000.00-1116.25%
CRM261218P001800002024-05-15 11:01AM EDT180.0011.700.000.000.00-136.25%
CRM261218P001850002024-03-12 9:52AM EDT185.0012.0011.6512.300.00--130.53%
CRM261218P001900002024-04-15 1:20PM EDT190.0015.2011.7015.100.00-1231.81%
CRM261218P001950002024-03-12 11:40AM EDT195.0014.0012.8514.300.00--229.66%
CRM261218P002000002024-04-25 2:09PM EDT200.0017.450.000.000.00-3603.13%
CRM261218P002100002024-05-16 3:39PM EDT210.0018.860.000.000.00-10223.13%
CRM261218P002200002024-05-23 1:20PM EDT220.0022.000.000.000.00-1263.13%
CRM261218P002300002024-05-01 10:08AM EDT230.0027.850.000.000.00-10233.13%
CRM261218P002400002024-05-23 10:25AM EDT240.0028.300.000.000.00-5251.56%
CRM261218P002500002024-05-14 9:55AM EDT250.0032.940.000.000.00-2621.56%
CRM261218P002600002024-04-29 11:43AM EDT260.0037.500.000.000.00--20.78%
CRM261218P002700002024-05-06 9:44AM EDT270.0040.940.000.000.00-140.39%
CRM261218P002800002024-05-10 11:35AM EDT280.0045.700.000.000.00-50590.00%
CRM261218P003000002024-05-08 9:37AM EDT300.0055.380.000.000.00-10210.00%
CRM261218P003100002024-05-02 3:36PM EDT310.0063.800.000.000.00-12130.00%
CRM261218P003200002024-04-01 10:19AM EDT320.0058.0270.2073.300.00-5626.31%
CRM261218P003300002024-03-27 10:47AM EDT330.0063.9072.0075.150.00-6823.24%
CRM261218P003400002024-03-27 10:47AM EDT340.0069.6078.6581.950.00-606022.82%
CRM261218P003800002024-03-11 9:30AM EDT380.0095.0093.0097.500.00-110.00%
CRM261218P004000002024-03-08 4:42PM EDT400.00107.00107.00111.250.00-110.00%