Australia markets open in 2 hours

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.79+8.11 (+5.35%)
At close: 03:59PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001450002022-11-30 3:16PM EST2022-12-0214.6414.7015.00+4.60+45.82%3433652.73%
CRM221209C001450002022-11-30 3:40PM EST2022-12-0915.5015.3015.70+4.68+43.25%193753.08%
CRM221216C001450002022-11-30 3:32PM EST2022-12-1616.4216.1516.40+4.52+37.98%191,03249.54%
CRM221223C001450002022-11-21 12:14PM EST2022-12-238.6516.9017.400.00-1750.71%
CRM221230C001450002022-11-23 2:01PM EST2022-12-3013.4217.3518.150.00--650.07%
CRM230120C001450002022-11-30 2:32PM EST2023-01-2018.3019.2019.50+3.30+22.00%1071,33445.78%
CRM230217C001450002022-11-30 10:26AM EST2023-02-1717.6021.4021.75+0.30+1.73%1124345.94%
CRM230317C001450002022-11-30 1:30PM EST2023-03-1720.5123.9524.15+0.86+4.38%416047.50%
CRM230519C001450002022-11-28 11:32AM EST2023-05-1924.7027.5528.050.00-813347.77%
CRM230616C001450002022-11-28 3:16PM EST2023-06-1626.0529.1529.850.00-1410148.52%
CRM240119C001450002022-11-22 12:59PM EST2024-01-1931.8038.3538.850.00-180548.15%
CRM250117C001450002022-11-23 3:55PM EST2025-01-1745.8249.2050.950.00-408249.64%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001450002022-11-30 3:44PM EST2022-12-021.661.651.70-1.64-49.70%1,6524,456119.78%
CRM221209P001450002022-11-30 3:30PM EST2022-12-092.112.102.21-1.89-47.25%2689372.46%
CRM221216P001450002022-11-30 3:44PM EST2022-12-162.892.822.92-1.96-40.41%1832,98362.89%
CRM221223P001450002022-11-30 3:39PM EST2022-12-233.403.253.45-2.00-37.04%152156.85%
CRM221230P001450002022-11-30 2:49PM EST2022-12-304.403.754.15-1.37-23.74%212354.20%
CRM230106P001450002022-11-30 12:10PM EST2023-01-066.554.204.60+0.35+5.65%10451.71%
CRM230120P001450002022-11-30 3:35PM EST2023-01-205.125.105.30-2.28-30.81%883,91548.80%
CRM230217P001450002022-11-30 3:36PM EST2023-02-176.786.806.90-2.22-24.67%451,62645.72%
CRM230317P001450002022-11-30 3:24PM EST2023-03-178.808.658.95-2.00-18.52%796146.17%
CRM230519P001450002022-11-29 1:25PM EST2023-05-1913.4511.1511.500.00-626643.29%
CRM230616P001450002022-11-30 9:59AM EST2023-06-1614.6012.2012.50+0.10+0.69%51,02642.51%
CRM240119P001450002022-11-29 11:19AM EST2024-01-1919.5517.4518.200.00-11,31038.68%
CRM250117P001450002022-11-21 3:40PM EST2025-01-1727.5022.7023.950.00-14035.06%