UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
316.88+8.06 (+2.61%)
At close: 04:00PM EST
316.39 -0.49 (-0.15%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240301C001500002024-02-29 3:47PM EST150.00160.20165.25167.750.00-22742.97%
CRM240301C001700002024-02-27 9:57AM EST170.00129.14145.60147.950.00-10654.10%
CRM240301C001850002024-02-12 3:48PM EST185.00103.12130.25133.450.00-11619.73%
CRM240301C001900002024-03-01 3:47PM EST190.00126.95125.05129.30+13.75+12.15%11448.05%
CRM240301C001950002024-02-16 2:56PM EST195.0094.80120.25123.400.00-77563.87%
CRM240301C002000002024-02-29 3:28PM EST200.00116.42115.25117.75+7.42+6.81%16484.18%
CRM240301C002050002024-03-01 3:14PM EST205.00110.85110.30112.95+21.40+23.92%33479.79%
CRM240301C002100002024-03-01 3:26PM EST210.00106.81105.90108.15+8.95+9.15%24335.16%
CRM240301C002150002024-02-29 9:52AM EST215.0084.74100.20102.900.00-11430.86%
CRM240301C002200002024-02-29 9:52AM EST220.0078.6094.8097.750.00-2026396.88%
CRM240301C002250002024-03-01 10:02AM EST225.0087.0090.2593.00+12.80+17.25%2023395.12%
CRM240301C002300002024-03-01 11:49AM EST230.0087.6885.2588.60+17.96+25.76%317233.59%
CRM240301C002350002024-03-01 11:52AM EST235.0082.6080.4083.25+20.89+33.85%16368.46%
CRM240301C002400002024-03-01 2:01PM EST240.0077.5775.2078.05+9.57+14.07%114335.55%
CRM240301C002425002024-02-26 1:27PM EST242.5059.7572.7575.600.00-22328.22%
CRM240301C002450002024-03-01 12:06PM EST245.0072.7070.5073.25+18.51+34.16%117326.27%
CRM240301C002475002024-02-29 9:36AM EST247.5054.1667.9070.600.00-22307.72%
CRM240301C002500002024-03-01 2:04PM EST250.0067.6365.7068.05+10.19+17.74%619294.92%
CRM240301C002550002024-03-01 3:53PM EST255.0061.5560.3563.55+9.08+17.31%536172.66%
CRM240301C002600002024-03-01 3:51PM EST260.0056.6555.7558.40+7.09+14.31%27165182.81%
CRM240301C002625002024-03-01 3:07PM EST262.5053.6753.0055.50+13.42+33.34%46242.87%
CRM240301C002650002024-03-01 2:30PM EST265.0051.1050.8553.30+6.80+15.35%8149167.58%
CRM240301C002675002024-02-29 9:54AM EST267.5034.0048.0550.950.00-115148.83%
CRM240301C002700002024-03-01 3:53PM EST270.0046.5545.7048.55+6.61+16.55%32152158.20%
CRM240301C002725002024-03-01 11:48AM EST272.5045.4942.9045.70+12.44+37.64%1138212.65%
CRM240301C002750002024-03-01 3:33PM EST275.0041.5240.8042.95+6.57+18.80%19215192.38%
CRM240301C002775002024-03-01 3:53PM EST277.5038.9737.7540.85+9.77+33.46%349198.44%
CRM240301C002800002024-03-01 3:51PM EST280.0036.6635.5538.45+6.76+22.61%71240113.48%
CRM240301C002825002024-03-01 3:30PM EST282.5033.3533.2535.80+11.75+54.40%8178109.57%
CRM240301C002850002024-03-01 2:08PM EST285.0030.4530.3033.75+5.60+22.54%24298102.34%
CRM240301C002875002024-03-01 2:20PM EST287.5028.0027.8030.60+7.30+35.27%7140149.80%
CRM240301C002900002024-03-01 3:31PM EST290.0026.4525.4028.55+6.75+34.26%8859282.42%
CRM240301C002925002024-03-01 3:44PM EST292.5024.3123.0025.75+6.31+35.06%22206134.67%
CRM240301C002950002024-03-01 3:19PM EST295.0021.2520.7023.45+5.75+37.10%23060877.54%
CRM240301C002975002024-03-01 3:57PM EST297.5018.3518.6020.30+6.25+51.65%21638958.79%
CRM240301C003000002024-03-01 3:58PM EST300.0017.0015.7018.00+7.40+77.08%1,4892,43696.97%
CRM240301C003025002024-03-01 3:58PM EST302.5014.5513.4515.35+6.59+82.79%44184682.72%
CRM240301C003050002024-03-01 3:59PM EST305.0012.1410.6512.95+7.14+142.80%1,4792,75175.00%
CRM240301C003075002024-03-01 3:54PM EST307.509.627.5511.65+5.58+138.12%77286088.87%
CRM240301C003100002024-03-01 3:57PM EST310.007.255.209.20+5.04+228.05%3,6902,64976.86%
CRM240301C003125002024-03-01 3:57PM EST312.504.803.355.45+3.35+231.03%2,13870841.36%
CRM240301C003150002024-03-01 3:59PM EST315.002.191.802.64+1.42+184.42%4,8071,78523.00%
CRM240301C003175002024-03-01 3:59PM EST317.500.050.050.10-0.37-88.10%7,4295904.81%
CRM240301C003200002024-03-01 3:57PM EST320.000.010.000.01-0.24-96.00%5,9152,7588.99%
CRM240301C003225002024-03-01 3:30PM EST322.500.010.000.01-0.15-93.75%11,00571014.84%
CRM240301C003250002024-03-01 3:59PM EST325.000.010.000.01-0.10-90.91%1,4062,25820.31%
CRM240301C003275002024-03-01 2:48PM EST327.500.010.000.01-0.07-87.50%14837525.78%
CRM240301C003300002024-03-01 3:52PM EST330.000.010.000.01-0.06-85.71%7313,68430.47%
CRM240301C003325002024-03-01 3:31PM EST332.500.010.000.01-0.06-85.71%2130435.94%
CRM240301C003350002024-03-01 1:58PM EST335.000.010.000.09-0.03-75.00%931,22854.49%
CRM240301C003375002024-03-01 2:48PM EST337.500.020.000.09-0.01-33.33%4033354.69%
CRM240301C003400002024-03-01 3:59PM EST340.000.010.000.01-0.04-80.00%1121,14550.00%
CRM240301C003425002024-03-01 12:53PM EST342.500.010.000.01-0.04-80.00%427751.56%
CRM240301C003450002024-03-01 3:44PM EST345.000.010.000.01-0.02-66.67%11872956.25%
CRM240301C003475002024-03-01 12:16PM EST347.500.020.000.09-0.02-50.00%1229275.78%
CRM240301C003500002024-03-01 3:59PM EST350.000.010.000.01-0.01-50.00%1502,08464.06%
CRM240301C003525002024-03-01 10:14AM EST352.500.010.000.01-0.01-50.00%5335168.75%
CRM240301C003550002024-03-01 3:29PM EST355.000.010.000.010.00-462271.88%
CRM240301C003575002024-03-01 2:47PM EST357.500.010.000.010.00-823376.56%
CRM240301C003600002024-03-01 12:26PM EST360.000.010.000.010.00-1163,20381.25%
CRM240301C003625002024-02-29 3:38PM EST362.500.010.000.000.00-76559550.00%
CRM240301C003650002024-03-01 11:57AM EST365.000.010.000.010.00-511,47087.50%
CRM240301C003675002024-02-29 2:28PM EST367.500.010.000.000.00-9114450.00%
CRM240301C003700002024-03-01 11:27AM EST370.000.010.000.010.00-21,42796.88%
CRM240301C003725002024-02-29 2:28PM EST372.500.010.000.000.00-14775350.00%
CRM240301C003750002024-02-29 2:28PM EST375.000.010.000.000.00-831,20750.00%
CRM240301C003775002024-02-29 2:21PM EST377.500.010.000.090.00-160239132.81%
CRM240301C003800002024-02-29 12:18PM EST380.000.010.000.000.00-43297750.00%
CRM240301C003900002024-03-01 10:26AM EST390.000.010.000.010.00-43,064125.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240301P001350002024-02-28 10:01AM EST135.000.010.000.000.00-18050.00%
CRM240301P001700002024-02-26 11:30AM EST170.000.010.000.090.00-1719431.25%
CRM240301P001800002024-02-23 3:28PM EST180.000.020.000.050.00-131371.88%
CRM240301P001850002024-02-28 3:59PM EST185.000.010.000.000.00-531,23750.00%
CRM240301P001900002024-02-22 9:41AM EST190.000.050.000.000.00-117450.00%
CRM240301P001950002024-02-22 9:42AM EST195.000.050.000.000.00-23850.00%
CRM240301P002000002024-02-28 3:59PM EST200.000.030.010.000.00-5471,060268.75%
CRM240301P002050002024-02-29 9:30AM EST205.000.010.000.000.00-13102100.00%
CRM240301P002100002024-02-28 3:05PM EST210.000.010.000.000.00-122550.00%
CRM240301P002150002024-02-29 3:26PM EST215.000.010.000.000.00-29450.00%
CRM240301P002175002024-02-28 3:54PM EST217.500.030.000.000.00-3550.00%
CRM240301P002200002024-02-29 11:08AM EST220.000.010.000.000.00-619450.00%
CRM240301P002225002024-02-28 3:59PM EST222.500.030.000.000.00-504750.00%
CRM240301P002250002024-02-28 3:50PM EST225.000.050.010.000.00-87148206.25%
CRM240301P002275002024-02-28 3:59PM EST227.500.040.000.000.00-11811050.00%
CRM240301P002300002024-03-01 3:23PM EST230.000.010.000.000.00-1283450.00%
CRM240301P002325002024-02-29 3:42PM EST232.500.010.000.000.00-8550450.00%
CRM240301P002350002024-03-01 9:48AM EST235.000.010.000.010.00-23435181.25%
CRM240301P002375002024-02-29 12:45PM EST237.500.010.000.000.00-2210050.00%
CRM240301P002400002024-03-01 1:33PM EST240.000.010.000.010.00-41,372168.75%
CRM240301P002425002024-02-29 3:58PM EST242.500.010.000.000.00-10626250.00%
CRM240301P002450002024-03-01 11:55AM EST245.000.010.000.010.00-7852156.25%
CRM240301P002475002024-02-29 3:23PM EST247.500.010.000.00-0.01-50.00%21,09650.00%
CRM240301P002500002024-03-01 3:39PM EST250.000.010.000.010.00-1164,319143.75%
CRM240301P002525002024-03-01 12:15PM EST252.500.010.010.000.00-8416137.50%
CRM240301P002550002024-03-01 2:44PM EST255.000.010.000.010.00-121,125131.25%
CRM240301P002575002024-03-01 2:40PM EST257.500.010.000.010.00-13805128.13%
CRM240301P002600002024-03-01 3:15PM EST260.000.010.000.010.00-121,980121.88%
CRM240301P002625002024-03-01 2:20PM EST262.500.010.000.01-0.01-50.00%121,510115.63%
CRM240301P002650002024-03-01 3:27PM EST265.000.010.000.01-0.01-50.00%1001,958112.50%
CRM240301P002675002024-03-01 1:17PM EST267.500.010.000.01-0.01-50.00%18514106.25%
CRM240301P002700002024-03-01 1:46PM EST270.000.010.000.01-0.03-75.00%1191,806100.00%
CRM240301P002725002024-03-01 2:52PM EST272.500.010.000.01-0.02-66.67%772293.75%
CRM240301P002750002024-03-01 3:12PM EST275.000.020.000.01-0.02-50.00%2652,82690.63%
CRM240301P002775002024-03-01 3:57PM EST277.500.010.000.01-0.01-50.00%751,07984.38%
CRM240301P002800002024-03-01 3:57PM EST280.000.030.000.010.00-4211,81478.13%
CRM240301P002825002024-03-01 2:17PM EST282.500.010.000.010.00-6998175.00%
CRM240301P002850002024-03-01 3:40PM EST285.000.010.000.01-0.05-83.33%3773,20368.75%
CRM240301P002875002024-03-01 3:40PM EST287.500.010.000.01-0.03-75.00%2841,68162.50%
CRM240301P002900002024-03-01 3:05PM EST290.000.010.000.01-0.05-83.33%4911,29657.81%
CRM240301P002925002024-03-01 3:49PM EST292.500.010.000.01-0.04-80.00%16377253.13%
CRM240301P002950002024-03-01 3:44PM EST295.000.010.000.01-0.06-85.71%7981,50251.56%
CRM240301P002975002024-03-01 3:14PM EST297.500.010.000.01-0.12-92.31%6701,74546.09%
CRM240301P003000002024-03-01 3:57PM EST300.000.010.000.01-0.28-96.55%8443,20540.63%
CRM240301P003025002024-03-01 3:34PM EST302.500.010.000.02-0.47-97.92%57686937.89%
CRM240301P003050002024-03-01 3:29PM EST305.000.010.000.01-0.97-98.98%3,85167029.69%
CRM240301P003075002024-03-01 2:13PM EST307.500.010.000.01-1.72-99.42%53638023.83%
CRM240301P003100002024-03-01 2:42PM EST310.000.010.000.01-2.99-99.67%1,52045617.97%
CRM240301P003125002024-03-01 3:12PM EST312.500.010.000.01-4.29-99.77%1,7446112.11%
CRM240301P003150002024-03-01 3:53PM EST315.000.010.000.05-5.89-99.83%6,2412258.16%
CRM240301P003175002024-03-01 3:58PM EST317.500.480.260.73-7.67-94.11%2,300355.03%
CRM240301P003200002024-03-01 3:58PM EST320.002.882.364.80-7.72-72.83%5307444.87%
CRM240301P003250002024-03-01 3:04PM EST325.008.706.808.90-9.20-51.40%232550.83%
CRM240301P003300002024-03-01 3:53PM EST330.0013.4712.0014.80-9.53-41.43%21252.73%
CRM240301P003400002024-02-29 9:33AM EST340.0039.5721.3524.750.00-11127.25%
CRM240301P003450002024-02-29 12:21PM EST345.0041.6026.7029.800.00-15082.42%
CRM240301P003500002024-02-28 3:45PM EST350.0051.4031.6034.800.00-5287.50%
CRM240301P003550002024-02-29 11:08AM EST355.0049.7136.4039.700.00-16174.85%
CRM240301P003600002024-02-29 11:03AM EST360.0056.1541.5044.800.00-4096.09%