Australia markets open in 1 hour 18 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.25+8.57 (+5.65%)
At close: 04:00PM EST
149.40 -10.85 (-6.77%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001100002022-10-31 11:36AM EST2022-12-1642.1043.7045.05-11.95-22.11%1190.00%
CRM230120C001100002022-11-30 1:30PM EST2023-01-2043.8849.5051.75-0.12-0.27%172654.83%
CRM230217C001100002022-11-28 11:30AM EST2023-02-1746.4050.5552.750.00-21358.45%
CRM230317C001100002022-11-29 3:15PM EST2023-03-1746.2651.5553.950.00-21658.92%
CRM230519C001100002022-11-30 2:33PM EST2023-05-1952.8554.1056.20+4.45+9.19%1558.48%
CRM230616C001100002022-11-28 12:03PM EST2023-06-1650.8555.1057.350.00-62458.44%
CRM240119C001100002022-11-30 1:55PM EST2024-01-1958.7261.6564.15+2.02+3.56%624056.42%
CRM250117C001100002022-10-17 12:54PM EST2025-01-1761.7262.6064.400.00-1143.64%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001100002022-11-30 3:41PM EST2022-12-020.020.010.05-0.01-33.33%95118160.94%
CRM221209P001100002022-11-29 3:58PM EST2022-12-090.060.030.190.00-4119103.13%
CRM221216P001100002022-11-30 3:59PM EST2022-12-160.110.070.10-0.09-45.00%3987776.56%
CRM221223P001100002022-11-30 11:34AM EST2022-12-230.330.050.41+0.03+10.00%21074.32%
CRM221230P001100002022-11-30 12:37PM EST2022-12-300.510.160.39+0.10+24.39%2867.38%
CRM230120P001100002022-11-30 3:50PM EST2023-01-200.610.540.61-0.32-34.41%1053,24759.47%
CRM230217P001100002022-11-30 2:51PM EST2023-02-171.271.061.25-0.30-19.11%899255.79%
CRM230317P001100002022-11-30 12:23PM EST2023-03-172.691.762.18+0.03+1.13%24,00255.05%
CRM230519P001100002022-11-30 10:43AM EST2023-05-194.002.893.45+0.20+5.26%117450.40%
CRM230616P001100002022-11-30 3:46PM EST2023-06-163.953.704.20-0.70-15.05%751050.24%
CRM240119P001100002022-11-30 3:45PM EST2024-01-197.356.708.00-1.17-13.73%451545.59%
CRM250117P001100002022-11-29 1:15PM EST2025-01-1712.5010.4012.600.00-123341.15%