Australia markets open in 4 hours 9 minutes

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:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001550002022-12-02 3:59PM EST2022-12-090.250.230.25-0.62-71.26%3,5832,49537.99%
CRM221216C001550002022-12-02 3:59PM EST2022-12-161.101.061.14-0.90-45.00%2,3684,03940.72%
CRM221223C001550002022-12-02 3:51PM EST2022-12-231.511.521.61-0.91-37.60%8320637.65%
CRM221230C001550002022-12-02 3:47PM EST2022-12-302.091.892.13-1.06-33.65%2429336.63%
CRM230106C001550002022-12-02 3:23PM EST2023-01-062.722.512.87-0.98-26.49%305337.67%
CRM230113C001550002022-12-02 11:45AM EST2023-01-133.403.103.50+3.40-6538.03%
CRM230120C001550002022-12-02 3:59PM EST2023-01-203.903.753.95-1.30-25.00%4322,26137.54%
CRM230217C001550002022-12-02 2:28PM EST2023-02-175.555.856.20-2.09-27.36%12651438.99%
CRM230317C001550002022-12-02 3:55PM EST2023-03-178.608.458.70-1.80-17.31%23974041.71%
CRM230519C001550002022-12-02 2:51PM EST2023-05-1911.6511.7512.25-1.90-14.02%420342.11%
CRM230616C001550002022-12-02 3:55PM EST2023-06-1613.8013.5014.10-2.00-12.66%61,59343.38%
CRM240119C001550002022-12-02 3:45PM EST2024-01-1922.7022.2023.25-1.53-6.31%5626844.79%
CRM250117C001550002022-12-02 10:14AM EST2025-01-1735.5033.0035.150.00-26847.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001550002022-12-02 3:50PM EST2022-12-0911.0510.2510.90+2.60+30.77%4515644.58%
CRM221216P001550002022-12-02 3:49PM EST2022-12-1611.5911.1011.65+1.57+15.67%362,26841.68%
CRM221223P001550002022-12-02 11:26AM EST2022-12-2312.5511.4012.15+1.85+17.29%12038.62%
CRM221230P001550002022-12-02 9:31AM EST2022-12-3012.2411.8512.45+0.95+8.41%14135.69%
CRM230106P001550002022-12-02 2:38PM EST2023-01-0613.7512.2513.10+1.16+9.21%52136.28%
CRM230113P001550002022-12-02 10:53AM EST2023-01-1313.4012.7513.40+13.40-2034.85%
CRM230120P001550002022-12-02 11:40AM EST2023-01-2014.2613.3013.75+1.88+15.19%232,89834.13%
CRM230217P001550002022-12-02 3:52PM EST2023-02-1715.3015.0015.25+0.80+5.52%2369333.40%
CRM230317P001550002022-12-02 3:56PM EST2023-03-1717.1516.9517.20+0.60+3.63%7799535.24%
CRM230519P001550002022-12-02 3:36PM EST2023-05-1919.5519.0019.45+0.35+1.82%1833233.74%
CRM230616P001550002022-12-02 3:35PM EST2023-06-1620.6520.4020.70-0.50-2.36%71,50034.24%
CRM240119P001550002022-12-02 10:48AM EST2024-01-1926.4025.3026.15-0.13-0.49%71,24632.50%
CRM250117P001550002022-11-30 3:48PM EST2025-01-1728.0030.6532.200.00-540830.89%