Australia markets close in 3 hours 53 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.12-2.79 (-1.67%)
At close: 04:00PM EDT
164.49 +0.37 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001600002022-05-16 12:45PM EDT2022-05-206.006.206.65-2.40-28.57%5133059.62%
CRM220527C001600002022-05-16 2:05PM EDT2022-05-279.157.958.50-0.50-5.18%113452.93%
CRM220603C001600002022-05-16 1:16PM EDT2022-06-0311.4010.7511.45+1.76+18.26%6261.96%
CRM220610C001600002022-05-16 12:14AM EDT2022-06-1017.4511.7512.500.00--158.74%
CRM220617C001600002022-05-16 11:44AM EDT2022-06-1712.9512.5513.20-2.25-14.80%3761955.90%
CRM220715C001600002022-05-16 2:45PM EDT2022-07-1516.1015.1015.85-1.48-8.42%52950.88%
CRM220819C001600002022-05-16 12:32PM EDT2022-08-1918.0017.6518.45-1.75-8.86%61749.57%
CRM220916C001600002022-05-16 2:51PM EDT2022-09-1620.7019.9020.45+1.95+10.40%178648.96%
CRM221021C001600002022-05-13 12:27PM EDT2022-10-2124.1121.6022.150.00-21447.25%
CRM221118C001600002022-04-29 3:41PM EDT2022-11-1833.2522.8523.700.00-3346.97%
CRM221216C001600002022-05-12 1:45PM EDT2022-12-1623.7524.1525.800.00-4848.11%
CRM230120C001600002022-05-16 9:41AM EDT2023-01-2026.7225.6526.60-0.03-0.11%348246.12%
CRM230616C001600002022-05-09 3:22PM EDT2023-06-1633.5031.2532.550.00-11345.63%
CRM240119C001600002022-05-16 10:54AM EDT2024-01-1938.4737.4039.90+1.53+4.14%91,19745.77%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001600002022-05-16 3:59PM EDT2022-05-202.212.152.36-0.13-5.56%2822,50358.84%
CRM220527P001600002022-05-16 3:56PM EDT2022-05-274.093.904.20+0.24+6.23%20730552.43%
CRM220603P001600002022-05-16 3:28PM EDT2022-06-036.946.657.15+0.24+3.58%1843461.40%
CRM220610P001600002022-05-16 3:12PM EDT2022-06-107.467.458.00-0.20-2.61%57157.07%
CRM220617P001600002022-05-16 3:24PM EDT2022-06-178.558.408.70+0.30+3.64%1473,66654.82%
CRM220624P001600002022-05-16 3:59PM EDT2022-06-249.358.759.30+0.35+3.89%93451.94%
CRM220715P001600002022-05-16 3:59PM EDT2022-07-1510.7010.5011.00+0.40+3.88%4094549.52%
CRM220819P001600002022-05-16 3:43PM EDT2022-08-1913.1212.8013.20+0.27+2.10%8541546.11%
CRM220916P001600002022-05-16 3:23PM EDT2022-09-1614.9714.7515.20-3.33-18.20%61,09345.92%
CRM221021P001600002022-05-16 3:33PM EDT2022-10-2116.3516.0516.65+0.47+2.96%390643.98%
CRM221118P001600002022-05-16 3:35PM EDT2022-11-1817.5017.0517.55+0.75+4.48%26642.51%
CRM221216P001600002022-05-13 3:41PM EDT2022-12-1617.9318.2018.900.00-1220242.41%
CRM230120P001600002022-05-16 11:59AM EDT2023-01-2019.5418.8520.00-4.32-18.11%11,69341.41%
CRM230616P001600002022-05-13 10:09AM EDT2023-06-1623.1023.1024.050.00-5050438.98%
CRM240119P001600002022-05-16 1:58PM EDT2024-01-1927.0626.6027.95-0.23-0.84%643936.11%