Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.90+2.77 (+2.13%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001400002022-12-09 10:59AM EST2022-12-090.010.000.01-0.01-50.00%2153,43942.19%
CRM221216C001400002022-12-09 12:05PM EST2022-12-161.201.191.30+0.39+48.15%1,1852,72247.80%
CRM221223C001400002022-12-09 12:03PM EST2022-12-231.911.832.02+0.61+46.92%10348543.04%
CRM221230C001400002022-12-09 12:00PM EST2022-12-302.502.412.59+0.66+35.87%17638940.53%
CRM230106C001400002022-12-09 10:32AM EST2023-01-062.693.053.40+0.28+11.62%2911641.25%
CRM230113C001400002022-12-09 11:53AM EST2023-01-134.003.804.20+0.90+29.03%15142.14%
CRM230120C001400002022-12-09 12:02PM EST2023-01-204.604.454.60+0.95+26.03%2763,88540.87%
CRM230217C001400002022-12-09 11:52AM EST2023-02-176.746.656.80+1.08+19.08%14552941.49%
CRM230317C001400002022-12-09 12:04PM EST2023-03-179.279.159.35+1.12+13.74%1679944.48%
CRM230519C001400002022-12-09 11:35AM EST2023-05-1912.3512.4012.70+1.20+10.76%218944.28%
CRM230616C001400002022-12-09 11:56AM EST2023-06-1614.3014.0514.45+1.40+10.85%9877045.46%
CRM240119C001400002022-12-09 11:50AM EST2024-01-1922.2022.2022.85+1.35+6.47%111046.11%
CRM250117C001400002022-12-09 12:00PM EST2025-01-1733.1531.9533.70+1.60+5.07%2120847.89%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001400002022-12-09 11:54AM EST2022-12-097.176.907.40-2.88-28.66%6451555.08%
CRM221216P001400002022-12-09 11:54AM EST2022-12-168.318.108.45-2.24-21.23%444,80348.71%
CRM221223P001400002022-12-09 11:34AM EST2022-12-239.268.609.00-1.09-10.53%512541.80%
CRM221230P001400002022-12-09 10:04AM EST2022-12-3011.189.159.40-0.27-2.36%118838.07%
CRM230106P001400002022-12-08 3:49PM EST2023-01-0612.119.7010.100.00-13238.38%
CRM230113P001400002022-12-08 10:03AM EST2023-01-1312.3910.4010.900.00-34539.64%
CRM230120P001400002022-12-09 11:37AM EST2023-01-2011.1510.9011.00-1.91-14.62%334,96636.85%
CRM230217P001400002022-12-09 10:37AM EST2023-02-1713.6012.5512.90-0.86-5.95%881637.15%
CRM230317P001400002022-12-09 11:57AM EST2023-03-1714.8014.6514.85-1.70-10.30%1682,07638.67%
CRM230519P001400002022-12-09 11:43AM EST2023-05-1917.2416.8017.20-1.17-6.36%6088436.93%
CRM230616P001400002022-12-09 11:31AM EST2023-06-1618.4517.9518.40-1.15-5.87%32,68437.25%
CRM240119P001400002022-12-09 11:45AM EST2024-01-1922.8722.6523.40-0.93-3.91%13,26134.39%
CRM250117P001400002022-12-07 10:47AM EST2025-01-1729.2127.2028.900.00-5032.17%