Canada markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
231.94+2.91 (+1.27%)
At close: 04:00PM EDT
231.60 -0.34 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM240621C002500002024-06-14 3:59PM EDT2024-06-210.150.140.16-0.03-16.67%1,7675,69930.66%
CRM240628C002500002024-06-14 3:59PM EDT2024-06-280.430.390.46+0.03+7.50%1431,49127.17%
CRM240705C002500002024-06-14 3:56PM EDT2024-07-050.670.700.81+0.07+11.67%7451825.75%
CRM240712C002500002024-06-14 3:55PM EDT2024-07-121.081.111.34+0.08+8.00%30244126.04%
CRM240719C002500002024-06-14 3:59PM EDT2024-07-191.581.571.65+0.28+21.54%2,3537,90425.01%
CRM240726C002500002024-06-14 2:05PM EDT2024-07-262.201.802.60+0.45+25.71%249027.16%
CRM240802C002500002024-06-14 3:53PM EDT2024-08-022.702.452.81+0.43+18.94%20125.97%
CRM240816C002500002024-06-14 3:57PM EDT2024-08-163.653.653.85+0.47+14.78%5665,88926.31%
CRM240920C002500002024-06-14 3:59PM EDT2024-09-208.208.108.30+1.35+19.71%3402,02131.57%
CRM241018C002500002024-06-14 3:05PM EDT2024-10-1810.209.8510.10+1.59+18.47%9671431.36%
CRM241115C002500002024-06-14 9:49AM EDT2024-11-1513.2011.5013.00+2.55+23.94%4740433.37%
CRM241220C002500002024-06-14 2:42PM EDT2024-12-2015.3014.7015.85+0.50+3.38%1030234.50%
CRM250117C002500002024-06-14 3:57PM EDT2025-01-1716.8816.9517.35+1.04+6.57%672,52934.33%
CRM250321C002500002024-06-14 1:30PM EDT2025-03-2121.5021.0023.25+0.99+4.83%617037.54%
CRM250620C002500002024-06-13 2:51PM EDT2025-06-2026.0025.9528.000.00-1631,63037.71%
CRM260116C002500002024-06-14 12:07PM EDT2026-01-1637.2036.9038.25+0.65+1.78%240838.92%
CRM260618C002500002024-06-13 3:39PM EDT2026-06-1843.0043.3045.200.00-30691039.96%
CRM261218C002500002024-06-14 9:36AM EDT2026-12-1850.0049.6053.500.00-17441.50%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM240621P002500002024-06-14 2:44PM EDT2024-06-2118.7117.4019.05-2.24-10.69%511,93547.31%
CRM240628P002500002024-06-14 3:37PM EDT2024-06-2818.2016.5020.35-1.30-6.67%3219344.70%
CRM240705P002500002024-06-14 1:24PM EDT2024-07-0518.6616.3020.55+4.31+30.03%118337.74%
CRM240712P002500002024-06-14 1:15PM EDT2024-07-1218.5616.7520.45-2.44-11.62%195232.15%
CRM240719P002500002024-06-14 3:43PM EDT2024-07-1919.4017.2019.75-2.05-9.56%1122,27425.23%
CRM240726P002500002024-06-12 1:09PM EDT2024-07-2615.1417.5521.000.00-41128.60%
CRM240816P002500002024-06-14 3:31PM EDT2024-08-1620.0719.5520.95-1.45-6.74%251,42323.18%
CRM240920P002500002024-06-13 3:45PM EDT2024-09-2025.0022.7524.100.00-32,78326.43%
CRM241018P002500002024-06-14 2:58PM EDT2024-10-1824.4523.8025.20-0.55-2.20%1785525.55%
CRM241115P002500002024-06-14 2:51PM EDT2024-11-1525.6525.2026.00+5.05+24.51%224024.56%
CRM241220P002500002024-06-14 1:57PM EDT2024-12-2027.9027.2029.10+0.10+0.36%1862427.10%
CRM250117P002500002024-06-14 2:54PM EDT2025-01-1728.7527.0529.20-1.00-3.36%32,24225.44%
CRM250321P002500002024-06-13 11:40AM EDT2025-03-2132.0030.8531.900.00-20057325.84%
CRM250620P002500002024-06-14 3:45PM EDT2025-06-2034.9532.8535.85-0.47-1.33%1744326.75%
CRM260116P002500002024-06-13 9:55AM EDT2026-01-1639.2038.9040.700.00-21,64225.57%
CRM260618P002500002024-06-10 9:55AM EDT2026-06-1841.3843.0545.950.00-11126.76%
CRM261218P002500002024-06-12 11:05AM EDT2026-12-1845.2045.8550.000.00-318626.70%