Canada Markets open in 7 hrs 33 mins

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.59-1.47 (-0.77%)
At close: 04:00PM EDT
189.50 -0.09 (-0.05%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM220819C000850002022-06-24 3:32PM EDT85.00100.5597.1598.200.00-110.00%
CRM220819C000900002022-05-31 12:19PM EDT90.0073.9875.5076.450.00-110.00%
CRM220819C001000002022-06-01 9:49AM EDT100.0083.8065.9066.850.00--60.00%
CRM220819C001050002022-07-07 3:31PM EDT105.0071.7484.8085.750.00-55365.04%
CRM220819C001100002022-07-07 3:31PM EDT110.0066.8079.8580.850.00-55346.68%
CRM220819C001150002022-07-27 2:31PM EDT115.0063.550.000.000.00-100.00%
CRM220819C001200002022-07-11 10:01AM EDT120.0051.9567.4570.250.00-35290.53%
CRM220819C001250002022-07-27 10:20AM EDT125.0052.160.000.000.00-100.00%
CRM220819C001300002022-08-15 9:39AM EDT130.0061.080.000.000.00-100.00%
CRM220819C001350002022-06-24 3:11PM EDT135.0051.3547.3548.450.00-480.00%
CRM220819C001400002022-08-15 2:04PM EDT140.0051.300.000.000.00-500.00%
CRM220819C001450002022-08-16 12:53PM EDT145.0043.520.000.000.00-400.00%
CRM220819C001500002022-08-10 9:31AM EDT150.0040.350.000.000.00-200.00%
CRM220819C001550002022-08-15 3:06PM EDT155.0037.000.000.000.00-100.00%
CRM220819C001575002022-07-25 9:36AM EDT157.5022.900.000.000.00-100.00%
CRM220819C001600002022-08-16 9:56AM EDT160.0028.650.000.000.00-2300.00%
CRM220819C001625002022-08-15 9:30AM EDT162.5026.870.000.000.00-200.00%
CRM220819C001650002022-08-16 12:07PM EDT165.0024.660.000.000.00-200.00%
CRM220819C001675002022-08-15 3:24PM EDT167.5024.680.000.000.00-200.00%
CRM220819C001700002022-08-16 1:59PM EDT170.0020.150.000.000.00-400.00%
CRM220819C001725002022-08-16 11:09AM EDT172.5015.510.000.000.00-100.00%
CRM220819C001750002022-08-16 3:43PM EDT175.0015.190.000.000.00-5900.00%
CRM220819C001775002022-08-16 10:08AM EDT177.5011.730.000.000.00-700.00%
CRM220819C001800002022-08-16 3:31PM EDT180.0010.300.000.000.00-8300.00%
CRM220819C001825002022-08-16 3:58PM EDT182.507.680.000.000.00-300.00%
CRM220819C001850002022-08-16 2:59PM EDT185.005.310.000.000.00-9900.00%
CRM220819C001875002022-08-16 3:40PM EDT187.504.000.000.000.00-23900.00%
CRM220819C001900002022-08-16 3:57PM EDT190.002.310.000.000.00-55000.78%
CRM220819C001925002022-08-16 3:59PM EDT192.501.270.000.000.00-1,71403.13%
CRM220819C001950002022-08-16 3:58PM EDT195.000.660.000.000.00-96206.25%
CRM220819C001975002022-08-16 3:56PM EDT197.500.330.000.000.00-275012.50%
CRM220819C002000002022-08-16 3:58PM EDT200.000.200.000.000.00-2,469012.50%
CRM220819C002025002022-08-16 3:58PM EDT202.500.130.000.000.00-244012.50%
CRM220819C002050002022-08-16 3:56PM EDT205.000.080.000.000.00-312025.00%
CRM220819C002075002022-08-16 2:31PM EDT207.500.060.000.000.00-48025.00%
CRM220819C002100002022-08-16 1:30PM EDT210.000.030.000.000.00-417025.00%
CRM220819C002125002022-08-16 9:32AM EDT212.500.040.000.000.00-2025.00%
CRM220819C002150002022-08-16 3:43PM EDT215.000.020.000.000.00-32025.00%
CRM220819C002200002022-08-16 2:34PM EDT220.000.010.000.000.00-3025.00%
CRM220819C002250002022-08-15 9:32AM EDT225.000.010.000.000.00-1050.00%
CRM220819C002300002022-08-16 9:30AM EDT230.000.010.000.000.00-100050.00%
CRM220819C002350002022-08-05 11:32AM EDT235.000.030.000.000.00-11050.00%
CRM220819C002400002022-08-15 3:36PM EDT240.000.030.000.000.00-2050.00%
CRM220819C002450002022-07-22 2:54PM EDT245.000.120.000.000.00-1050.00%
CRM220819C002500002022-08-12 10:29AM EDT250.000.020.000.000.00-1050.00%
CRM220819C002600002022-08-12 3:25PM EDT260.000.030.000.000.00-1050.00%
CRM220819C002700002022-08-08 1:31PM EDT270.000.010.000.000.00-10050.00%
CRM220819C002800002022-08-10 10:53AM EDT280.000.030.000.000.00-1050.00%
CRM220819C002900002022-07-26 1:51PM EDT290.000.010.000.000.00-9050.00%
CRM220819C003000002022-08-11 11:47AM EDT300.000.020.000.000.00-1050.00%
CRM220819C003100002022-06-08 11:10AM EDT310.000.030.000.090.00-60126200.00%
CRM220819C003200002022-08-12 3:56PM EDT320.000.040.000.000.00-2050.00%
CRM220819C003300002022-06-16 2:23PM EDT330.000.010.000.030.00-199200.00%
CRM220819C003400002022-06-01 2:21PM EDT340.000.020.000.120.00-2238239.06%
CRM220819C003500002022-05-18 1:11PM EDT350.000.030.000.160.00-4080257.03%
CRM220819C003600002022-06-01 10:59AM EDT360.000.040.000.150.00-6050265.63%
CRM220819C003700002022-06-01 10:59AM EDT370.000.040.000.070.00-6012256.25%
CRM220819C003800002022-06-16 11:44AM EDT380.000.010.000.110.00-3028276.56%
CRM220819C003900002022-05-06 12:17PM EDT390.000.050.000.110.00-36285.16%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM220819P000800002022-08-01 2:44PM EDT80.000.050.000.000.00-1050.00%
CRM220819P000850002022-07-26 12:33PM EDT85.000.010.000.000.00-250050.00%
CRM220819P000900002022-07-26 1:04PM EDT90.000.010.000.000.00-10050.00%
CRM220819P000950002022-07-19 9:36AM EDT95.000.060.000.000.00-4050.00%
CRM220819P001000002022-07-25 1:19PM EDT100.000.050.000.000.00-1050.00%
CRM220819P001050002022-08-08 3:08PM EDT105.000.010.000.000.00-98050.00%
CRM220819P001100002022-08-15 9:35AM EDT110.000.010.000.000.00-1050.00%
CRM220819P001150002022-08-05 2:22PM EDT115.000.040.000.000.00-10050.00%
CRM220819P001200002022-08-12 9:51AM EDT120.000.010.000.000.00-2050.00%
CRM220819P001250002022-08-12 10:29AM EDT125.000.040.000.000.00-1050.00%
CRM220819P001300002022-08-12 3:42PM EDT130.000.020.000.000.00-1050.00%
CRM220819P001350002022-08-16 3:17PM EDT135.000.010.000.000.00-2050.00%
CRM220819P001400002022-08-16 3:21PM EDT140.000.020.000.000.00-15050.00%
CRM220819P001450002022-08-16 3:20PM EDT145.000.020.000.000.00-66050.00%
CRM220819P001490002022-08-16 3:20PM EDT149.000.010.000.000.00-1050.00%
CRM220819P001500002022-08-16 3:20PM EDT150.000.020.000.000.00-16050.00%
CRM220819P001525002022-08-10 3:03PM EDT152.500.040.000.000.00-23050.00%
CRM220819P001550002022-08-16 3:43PM EDT155.000.010.000.000.00-6050.00%
CRM220819P001575002022-08-16 11:13AM EDT157.500.020.000.000.00-1050.00%
CRM220819P001600002022-08-16 3:44PM EDT160.000.010.000.000.00-16050.00%
CRM220819P001625002022-08-16 3:34PM EDT162.500.020.000.000.00-24050.00%
CRM220819P001650002022-08-16 3:22PM EDT165.000.010.000.000.00-30025.00%
CRM220819P001675002022-08-16 2:09PM EDT167.500.020.000.000.00-4025.00%
CRM220819P001700002022-08-16 3:22PM EDT170.000.040.000.000.00-42025.00%
CRM220819P001725002022-08-16 3:32PM EDT172.500.040.000.000.00-61025.00%
CRM220819P001750002022-08-16 3:44PM EDT175.000.060.000.000.00-82025.00%
CRM220819P001775002022-08-16 3:59PM EDT177.500.120.000.000.00-268012.50%
CRM220819P001800002022-08-16 3:51PM EDT180.000.200.000.000.00-227012.50%
CRM220819P001825002022-08-16 3:58PM EDT182.500.420.000.000.00-138012.50%
CRM220819P001850002022-08-16 3:59PM EDT185.000.820.000.000.00-1,06806.25%
CRM220819P001875002022-08-16 3:56PM EDT187.501.510.000.000.00-74403.13%
CRM220819P001900002022-08-16 3:47PM EDT190.002.270.000.000.00-35300.00%
CRM220819P001925002022-08-16 3:23PM EDT192.504.100.000.000.00-5300.00%
CRM220819P001950002022-08-16 3:25PM EDT195.005.920.000.000.00-3800.00%
CRM220819P001975002022-08-16 11:47AM EDT197.508.150.000.000.00-100.00%
CRM220819P002000002022-08-16 11:43AM EDT200.0010.880.000.000.00-3200.00%
CRM220819P002025002022-08-15 2:30PM EDT202.5011.050.000.000.00-200.00%
CRM220819P002050002022-08-16 11:41AM EDT205.0016.100.000.000.00-900.00%
CRM220819P002075002022-08-16 11:01AM EDT207.5019.710.000.000.00-200.00%
CRM220819P002100002022-08-16 1:55PM EDT210.0019.970.000.000.00-100.00%
CRM220819P002200002022-08-10 3:05PM EDT220.0032.100.000.000.00-1800.00%
CRM220819P002300002022-08-11 3:00PM EDT230.0043.200.000.000.00-100.00%
CRM220819P002350002022-08-12 10:27AM EDT235.0048.000.000.000.00-100.00%
CRM220819P002400002022-08-16 10:06AM EDT240.0051.040.000.000.00-100.00%
CRM220819P002500002022-08-16 3:46PM EDT250.0059.750.000.000.00-200.00%
CRM220819P002550002022-08-01 9:58AM EDT255.0073.650.000.000.00--00.00%
CRM220819P002600002022-07-06 11:08AM EDT260.0086.9068.4069.700.00-500.00%
CRM220819P002700002022-05-09 2:10PM EDT270.00106.5980.6081.600.00-40220.12%
CRM220819P002800002022-06-23 11:16AM EDT280.00108.0596.9098.150.00-10424.41%
CRM220819P002900002022-02-14 4:17PM EDT290.0085.2083.8586.350.00-6290.00%
CRM220819P003000002022-04-13 9:54AM EDT300.00108.00131.15135.050.00-30738.96%
CRM220819P003100002022-08-10 3:05PM EDT310.00121.450.000.000.00-10800.00%
CRM220819P003200002022-02-03 1:05PM EDT320.00109.05116.50119.100.00--50.00%
CRM220819P003300002022-02-01 3:51PM EDT330.00101.25124.30126.750.00-8170.00%
CRM220819P003400002022-03-14 12:03AM EDT340.00137.780.000.000.00--00.00%