Australia markets open in 1 hour 15 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
149.39 -10.86 (-6.78%)
After hours: 04:45PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001500002022-11-30 3:58PM EST2022-12-0212.3512.0012.95+5.23+73.46%393410107.20%
CRM221209C001500002022-11-30 3:32PM EST2022-12-0911.8512.6013.55+3.97+50.38%39721265.92%
CRM221216C001500002022-11-30 3:59PM EST2022-12-1613.7013.6014.35+4.80+53.93%3711,56758.47%
CRM221223C001500002022-11-30 2:15PM EST2022-12-2313.0013.9515.20+3.02+30.26%1316053.52%
CRM221230C001500002022-11-30 2:19PM EST2022-12-3013.3514.4515.95+3.07+29.86%277350.95%
CRM230106C001500002022-11-29 12:25PM EST2023-01-0611.1215.0516.600.00-2153.69%
CRM230120C001500002022-11-30 3:59PM EST2023-01-2017.0516.8017.65+5.06+42.20%3631,56650.71%
CRM230217C001500002022-11-30 3:06PM EST2023-02-1717.8519.0519.80+3.08+20.85%634148.73%
CRM230317C001500002022-11-30 3:52PM EST2023-03-1721.4521.7022.45+4.30+25.07%1388350.17%
CRM230519C001500002022-11-29 3:03PM EST2023-05-1920.4525.2526.600.00-17250.02%
CRM230616C001500002022-11-30 3:50PM EST2023-06-1625.8526.8527.75+3.56+15.97%2028848.97%
CRM240119C001500002022-11-30 12:44PM EST2024-01-1931.9536.0038.15+0.75+2.40%661250.20%
CRM250117C001500002022-11-30 2:39PM EST2025-01-1746.5046.7050.20+2.15+4.85%113350.76%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001500002022-11-30 3:59PM EST2022-12-022.652.602.75-2.65-50.00%2,4302,276117.14%
CRM221209P001500002022-11-30 3:59PM EST2022-12-093.303.103.35-2.60-44.07%69828970.58%
CRM221216P001500002022-11-30 3:58PM EST2022-12-164.053.904.05-2.81-40.96%5633,01760.62%
CRM221223P001500002022-11-30 2:45PM EST2022-12-235.404.354.70-1.80-25.00%114854.93%
CRM221230P001500002022-11-30 3:55PM EST2022-12-305.104.705.30-2.70-34.62%265051.27%
CRM230106P001500002022-11-30 3:34PM EST2023-01-065.405.205.80-2.87-34.70%101450.71%
CRM230120P001500002022-11-30 3:58PM EST2023-01-206.406.306.60-2.93-31.40%3615,81947.05%
CRM230217P001500002022-11-30 3:54PM EST2023-02-178.207.908.20-2.85-25.79%591,28043.83%
CRM230317P001500002022-11-30 3:59PM EST2023-03-1710.2010.1510.35-2.65-20.62%1101,52344.45%
CRM230519P001500002022-11-30 3:31PM EST2023-05-1913.1512.6013.20-2.42-15.54%1532142.33%
CRM230616P001500002022-11-30 3:56PM EST2023-06-1613.7113.4514.45-2.94-17.66%2042,41142.08%
CRM240119P001500002022-11-30 2:52PM EST2024-01-1920.1318.8519.65-1.72-7.87%92,21837.25%
CRM250117P001500002022-11-30 10:35AM EST2025-01-1727.3223.5526.90-2.28-7.70%246535.54%