Australia markets open in 3 hours 35 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
189.75-0.42 (-0.22%)
At close: 04:00PM EDT
189.75 0.00 (0.00%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C002000002022-08-08 3:59PM EDT2022-08-120.370.350.41-0.27-42.19%1,1471,32535.84%
CRM220819C002000002022-08-08 3:58PM EDT2022-08-191.181.111.25-0.37-23.87%3563,78033.35%
CRM220826C002000002022-08-08 1:53PM EDT2022-08-264.303.854.00+0.05+1.18%15737545.79%
CRM220902C002000002022-08-08 3:58PM EDT2022-09-024.704.554.80-0.25-5.05%2812643.47%
CRM220909C002000002022-08-08 12:55PM EDT2022-09-095.905.155.45+0.23+4.06%3360741.65%
CRM220916C002000002022-08-08 3:52PM EDT2022-09-166.015.906.10-0.38-5.95%2782,15640.58%
CRM220923C002000002022-08-08 9:45AM EDT2022-09-238.496.507.00+1.24+17.10%262640.91%
CRM221021C002000002022-08-08 2:55PM EDT2022-10-219.419.259.45-0.29-2.99%11789339.73%
CRM221118C002000002022-08-08 12:41PM EDT2022-11-1812.1511.4011.70+0.25+2.10%2728939.58%
CRM221216C002000002022-08-08 9:44AM EDT2022-12-1615.7814.0514.30+1.75+12.47%363340.87%
CRM230120C002000002022-08-08 3:50PM EDT2023-01-2016.3516.2016.45-0.15-0.91%4524,63740.53%
CRM230217C002000002022-08-08 3:59PM EDT2023-02-1718.0517.8018.05+0.18+1.01%199640.39%
CRM230616C002000002022-08-08 3:19PM EDT2023-06-1624.5524.6525.00-0.60-2.39%3850741.72%
CRM240119C002000002022-08-08 3:49PM EDT2024-01-1933.7332.8034.10-0.27-0.79%391142.09%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812P002000002022-08-05 3:34PM EDT2022-08-1210.8010.2010.900.00-101441.07%
CRM220819P002000002022-08-08 12:37PM EDT2022-08-1910.9010.9511.40-0.71-6.12%2284732.32%
CRM220826P002000002022-08-04 3:16PM EDT2022-08-2613.8813.6014.000.00-2444.18%
CRM220902P002000002022-08-04 10:16AM EDT2022-09-0215.2914.2014.650.00-61341.32%
CRM220909P002000002022-08-08 11:39AM EDT2022-09-0914.4014.7515.20-1.45-9.15%3639.31%
CRM220916P002000002022-08-08 2:52PM EDT2022-09-1615.8915.4515.70+0.79+5.23%291,58237.84%
CRM221021P002000002022-08-08 3:30PM EDT2022-10-2118.5718.2518.50-0.27-1.43%4212036.16%
CRM221118P002000002022-08-08 10:49AM EDT2022-11-1818.6520.0020.25-1.65-8.13%1220635.31%
CRM221216P002000002022-08-08 9:47AM EDT2022-12-1620.5022.1022.35-2.00-8.89%61,37436.01%
CRM230120P002000002022-08-08 12:37PM EDT2023-01-2023.4523.5523.80-0.70-2.90%24,11934.85%
CRM230217P002000002022-08-08 2:51PM EDT2023-02-1725.1024.6525.05-0.60-2.33%21134.51%
CRM230616P002000002022-08-08 3:19PM EDT2023-06-1629.7329.2529.55+0.45+1.54%4157933.60%
CRM240119P002000002022-08-04 11:25AM EDT2024-01-1935.2034.3034.850.00-11,40331.64%