Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.97-3.03 (-2.06%)
As of 03:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001450002022-12-02 2:41PM EST2022-12-020.030.030.05-2.84-98.95%3,2281,81811.52%
CRM221209C001450002022-12-02 2:38PM EST2022-12-092.001.992.05-2.55-56.04%1,8061,41629.66%
CRM221216C001450002022-12-02 2:42PM EST2022-12-163.753.703.85-2.50-40.00%7951,47137.20%
CRM221223C001450002022-12-02 1:00PM EST2022-12-234.604.404.70-2.21-32.45%7314636.74%
CRM221230C001450002022-12-02 2:35PM EST2022-12-305.255.105.45-2.38-31.19%12314236.63%
CRM230120C001450002022-12-02 2:40PM EST2023-01-207.457.407.60-2.55-25.50%2681,78338.01%
CRM230217C001450002022-12-02 2:36PM EST2023-02-179.959.8010.00-2.40-19.43%43045939.48%
CRM230317C001450002022-12-02 2:38PM EST2023-03-1712.5512.4512.65-2.80-18.24%35234842.45%
CRM230519C001450002022-12-02 2:39PM EST2023-05-1916.0115.9516.20-2.59-13.92%1018642.75%
CRM230616C001450002022-12-02 2:31PM EST2023-06-1617.9617.8518.15-2.79-13.45%4114444.25%
CRM240119C001450002022-12-02 2:18PM EST2024-01-1926.9026.7027.05-2.58-8.75%3980645.32%
CRM250117C001450002022-12-02 1:28PM EST2025-01-1738.2537.8038.30-2.75-6.71%910547.02%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001450002022-12-02 2:42PM EST2022-12-022.001.682.02+0.95+90.48%2,9265,65147.95%
CRM221209P001450002022-12-02 2:37PM EST2022-12-093.753.653.80+1.30+53.06%8371,05638.21%
CRM221216P001450002022-12-02 2:34PM EST2022-12-165.355.355.45+1.45+37.18%5423,44442.10%
CRM221223P001450002022-12-02 1:41PM EST2022-12-235.935.906.15+1.48+33.26%139539.73%
CRM221230P001450002022-12-02 1:20PM EST2022-12-306.726.456.75+1.47+28.00%147238.32%
CRM230106P001450002022-12-02 1:35PM EST2023-01-067.107.157.45+1.00+16.39%2303938.27%
CRM230120P001450002022-12-02 2:30PM EST2023-01-208.458.408.55+1.30+18.18%1903,88037.65%
CRM230217P001450002022-12-02 2:22PM EST2023-02-1710.3510.2010.45+1.16+12.62%981,66637.31%
CRM230317P001450002022-12-02 2:38PM EST2023-03-1712.5012.4012.50+0.95+8.23%4221,02738.64%
CRM230519P001450002022-12-02 2:39PM EST2023-05-1914.9114.8015.00+0.66+4.63%2528137.02%
CRM230616P001450002022-12-02 2:29PM EST2023-06-1616.1516.0016.25+1.25+8.39%71,02337.27%
CRM240119P001450002022-12-02 1:10PM EST2024-01-1921.5021.1021.50+1.25+6.17%161,32034.38%
CRM250117P001450002022-12-02 1:11PM EST2025-01-1727.2026.4027.50+1.20+4.62%34232.38%