Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.56-2.44 (-1.66%)
At close: 04:00PM EST
144.45 -0.11 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C002000002022-12-01 10:27AM EST2022-12-090.010.000.080.00-113492.97%
CRM221216C002000002022-12-02 3:07PM EST2022-12-160.010.010.07-0.01-50.00%201,52065.63%
CRM221223C002000002022-12-01 11:25AM EST2022-12-230.020.000.160.00-12258.20%
CRM221230C002000002022-12-01 10:01AM EST2022-12-300.120.000.190.00-33051.47%
CRM230106C002000002022-11-30 3:54PM EST2023-01-060.400.000.200.00-804051.17%
CRM230120C002000002022-12-02 3:42PM EST2023-01-200.110.080.12-0.03-21.43%1166,31040.14%
CRM230217C002000002022-12-02 1:06PM EST2023-02-170.200.140.31-0.11-35.48%670537.01%
CRM230317C002000002022-12-02 3:52PM EST2023-03-170.620.560.65-0.28-31.11%461,21636.26%
CRM230519C002000002022-12-02 2:35PM EST2023-05-191.601.591.71-0.67-29.52%4159535.69%
CRM230616C002000002022-12-02 3:37PM EST2023-06-162.542.402.58-0.66-20.63%601,65336.98%
CRM240119C002000002022-12-02 3:48PM EST2024-01-198.618.458.85-1.19-12.14%591,43139.40%
CRM250117C002000002022-12-02 3:11PM EST2025-01-1718.7517.7519.05-1.35-6.72%2363041.81%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P002000002022-11-21 10:47AM EST2022-12-0956.0254.9556.050.00-2097.27%
CRM221216P002000002022-11-30 3:28PM EST2022-12-1641.7654.8056.100.00-36010157.81%
CRM221223P002000002022-11-21 12:13PM EST2022-12-2355.7554.8056.200.00--056.25%
CRM230120P002000002022-12-02 9:46AM EST2023-01-2056.4054.9056.05+0.90+1.62%11,08252.47%
CRM230217P002000002022-11-30 3:10PM EST2023-02-1742.8254.9056.050.00-12141.87%
CRM230317P002000002022-12-02 1:53PM EST2023-03-1756.5054.9556.15+7.45+15.19%65336.98%
CRM230519P002000002022-11-30 12:58PM EST2023-05-1949.4554.8556.150.00-3814329.26%
CRM230616P002000002022-12-01 10:10AM EST2023-06-1655.8655.1056.20-1.09-1.91%1078227.48%
CRM240119P002000002022-12-02 11:27AM EST2024-01-1958.3056.8558.05+2.50+4.48%581,56325.62%
CRM250117P002000002022-12-02 11:16AM EST2025-01-1761.8459.7061.60+1.89+3.15%211624.87%