Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.89-3.11 (-2.12%)
As of 03:08PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001700002022-12-02 2:34PM EST2022-12-020.010.000.010.00-3513,043109.38%
CRM221209C001700002022-12-02 2:34PM EST2022-12-090.020.020.03-0.05-71.43%15787946.88%
CRM221216C001700002022-12-02 2:43PM EST2022-12-160.100.100.11-0.13-56.52%2333,00941.11%
CRM221223C001700002022-12-02 2:30PM EST2022-12-230.150.090.18-0.18-54.55%2713036.82%
CRM221230C001700002022-12-02 1:57PM EST2022-12-300.300.170.35-0.22-42.31%436236.38%
CRM230106C001700002022-12-02 2:42PM EST2023-01-060.430.340.47-0.22-33.85%52034.77%
CRM230120C001700002022-12-02 2:42PM EST2023-01-200.910.900.97-0.56-38.10%1645,03335.23%
CRM230217C001700002022-12-02 1:53PM EST2023-02-172.021.952.09-1.03-33.77%16575635.62%
CRM230317C001700002022-12-02 2:46PM EST2023-03-173.803.753.95-1.35-26.21%481,19538.86%
CRM230519C001700002022-12-02 1:41PM EST2023-05-196.556.406.65-1.25-16.03%4458739.00%
CRM230616C001700002022-12-02 2:20PM EST2023-06-168.007.958.20-1.92-19.35%884840.19%
CRM240119C001700002022-12-02 1:40PM EST2024-01-1916.6516.5516.70-1.83-9.90%3773942.18%
CRM250117C001700002022-12-01 3:02PM EST2025-01-1729.1727.2028.20-0.83-2.77%226444.52%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001700002022-12-01 3:41PM EST2022-12-0223.3526.2026.700.00-70194.34%
CRM221209P001700002022-12-02 10:26AM EST2022-12-0925.0926.1526.70+1.12+4.67%11767.68%
CRM221216P001700002022-12-02 2:25PM EST2022-12-1626.9026.2026.60+3.30+13.98%1488754.30%
CRM221223P001700002022-12-02 11:17AM EST2022-12-2326.2526.0527.00+2.78+11.84%4651.88%
CRM221230P001700002022-12-01 3:00PM EST2022-12-3023.5726.1527.100.00-2246.48%
CRM230120P001700002022-12-02 11:17AM EST2023-01-2026.5726.8527.30+1.92+7.79%292,49437.29%
CRM230217P001700002022-12-02 2:38PM EST2023-02-1727.7527.0527.70+9.10+48.79%430532.58%
CRM230317P001700002022-12-02 2:37PM EST2023-03-1728.8528.4028.70+1.15+4.15%229332.96%
CRM230519P001700002022-12-02 9:49AM EST2023-05-1930.5029.8530.20+4.38+16.77%316531.24%
CRM230616P001700002022-12-01 2:28PM EST2023-06-1629.6530.8031.200.00-41,02431.84%
CRM240119P001700002022-12-01 3:45PM EST2024-01-1934.0935.1535.700.00-51,28430.20%
CRM250117P001700002022-12-02 10:56AM EST2025-01-1741.1839.9041.15-0.32-0.77%1511728.79%