Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.49-2.51 (-1.71%)
As of 03:41PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001500002022-12-02 3:20PM EST2022-12-020.010.000.02-0.75-98.68%3,3522,30535.16%
CRM221209C001500002022-12-02 3:24PM EST2022-12-090.850.820.88-1.30-60.47%9,5102,10932.42%
CRM221216C001500002022-12-02 3:26PM EST2022-12-162.352.262.39-1.40-37.33%1,5782,65738.93%
CRM221223C001500002022-12-02 3:23PM EST2022-12-233.002.873.05-1.40-31.82%8825037.20%
CRM221230C001500002022-12-02 3:11PM EST2022-12-303.553.503.70-1.56-30.53%25029736.62%
CRM230106C001500002022-12-02 3:05PM EST2023-01-064.204.154.60-1.65-28.21%444438.05%
CRM230120C001500002022-12-02 3:19PM EST2023-01-205.855.605.75-1.49-20.30%3,1852,50037.81%
CRM230217C001500002022-12-02 3:26PM EST2023-02-178.107.958.10-1.80-18.18%25361039.20%
CRM230317C001500002022-12-02 3:15PM EST2023-03-1710.8010.6010.85-2.21-16.99%6541,16242.51%
CRM230519C001500002022-12-02 2:37PM EST2023-05-1913.6514.1014.30-2.85-17.27%27542.46%
CRM230616C001500002022-12-02 2:47PM EST2023-06-1615.5515.9016.45-2.55-14.09%4133144.40%
CRM240119C001500002022-12-02 3:18PM EST2024-01-1925.3024.6525.55-1.80-6.64%14172545.55%
CRM250117C001500002022-12-02 12:25PM EST2025-01-1736.3335.8536.85-1.97-5.14%622247.01%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001500002022-12-02 3:20PM EST2022-12-025.485.355.70+1.76+47.31%6572,52754.59%
CRM221209P001500002022-12-02 2:54PM EST2022-12-096.946.256.65+1.61+30.21%8427136.33%
CRM221216P001500002022-12-02 3:11PM EST2022-12-167.917.807.95+1.36+20.76%1753,05939.38%
CRM221223P001500002022-12-02 3:23PM EST2022-12-238.258.108.35+1.08+15.06%76435.58%
CRM221230P001500002022-12-02 3:10PM EST2022-12-309.008.659.10+1.31+17.04%1211735.90%
CRM230106P001500002022-12-02 10:36AM EST2023-01-069.709.109.75-0.35-3.48%13235.97%
CRM230120P001500002022-12-02 3:06PM EST2023-01-2010.8510.3510.65+1.35+14.21%465,82734.89%
CRM230217P001500002022-12-02 3:22PM EST2023-02-1712.2512.2512.40+0.89+7.83%641,39834.62%
CRM230317P001500002022-12-02 3:21PM EST2023-03-1714.3514.2514.50+0.55+3.99%731,66336.51%
CRM230519P001500002022-12-02 11:52AM EST2023-05-1917.3416.7517.00-0.41-2.31%832335.30%
CRM230616P001500002022-12-02 3:00PM EST2023-06-1618.2018.0018.40-0.60-3.19%242,33236.01%
CRM240119P001500002022-12-02 1:20PM EST2024-01-1923.9523.1023.65+1.11+4.86%32,03533.41%
CRM250117P001500002022-12-02 12:25PM EST2025-01-1729.6028.3029.40+1.30+4.59%446831.26%