Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00160000 | 2022-05-16 12:45PM EDT | 2022-05-20 | 6.00 | 6.20 | 6.65 | -2.40 | -28.57% | 51 | 330 | 59.62% |
| CRM220527C00160000 | 2022-05-16 2:05PM EDT | 2022-05-27 | 9.15 | 7.95 | 8.50 | -0.50 | -5.18% | 11 | 34 | 52.93% |
| CRM220603C00160000 | 2022-05-16 1:16PM EDT | 2022-06-03 | 11.40 | 10.75 | 11.45 | +1.76 | +18.26% | 6 | 2 | 61.96% |
| CRM220610C00160000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 17.45 | 11.75 | 12.50 | 0.00 | - | - | 1 | 58.74% |
| CRM220617C00160000 | 2022-05-16 11:44AM EDT | 2022-06-17 | 12.95 | 12.55 | 13.20 | -2.25 | -14.80% | 37 | 619 | 55.90% |
| CRM220715C00160000 | 2022-05-16 2:45PM EDT | 2022-07-15 | 16.10 | 15.10 | 15.85 | -1.48 | -8.42% | 5 | 29 | 50.88% |
| CRM220819C00160000 | 2022-05-16 12:32PM EDT | 2022-08-19 | 18.00 | 17.65 | 18.45 | -1.75 | -8.86% | 6 | 17 | 49.57% |
| CRM220916C00160000 | 2022-05-16 2:51PM EDT | 2022-09-16 | 20.70 | 19.90 | 20.45 | +1.95 | +10.40% | 17 | 86 | 48.96% |
| CRM221021C00160000 | 2022-05-13 12:27PM EDT | 2022-10-21 | 24.11 | 21.60 | 22.15 | 0.00 | - | 2 | 14 | 47.25% |
| CRM221118C00160000 | 2022-04-29 3:41PM EDT | 2022-11-18 | 33.25 | 22.85 | 23.70 | 0.00 | - | 3 | 3 | 46.97% |
| CRM221216C00160000 | 2022-05-12 1:45PM EDT | 2022-12-16 | 23.75 | 24.15 | 25.80 | 0.00 | - | 4 | 8 | 48.11% |
| CRM230120C00160000 | 2022-05-16 9:41AM EDT | 2023-01-20 | 26.72 | 25.65 | 26.60 | -0.03 | -0.11% | 3 | 482 | 46.12% |
| CRM230616C00160000 | 2022-05-09 3:22PM EDT | 2023-06-16 | 33.50 | 31.25 | 32.55 | 0.00 | - | 1 | 13 | 45.63% |
| CRM240119C00160000 | 2022-05-16 10:54AM EDT | 2024-01-19 | 38.47 | 37.40 | 39.90 | +1.53 | +4.14% | 9 | 1,197 | 45.77% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00160000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 2.21 | 2.15 | 2.36 | -0.13 | -5.56% | 282 | 2,503 | 58.84% |
| CRM220527P00160000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 4.09 | 3.90 | 4.20 | +0.24 | +6.23% | 207 | 305 | 52.43% |
| CRM220603P00160000 | 2022-05-16 3:28PM EDT | 2022-06-03 | 6.94 | 6.65 | 7.15 | +0.24 | +3.58% | 18 | 434 | 61.40% |
| CRM220610P00160000 | 2022-05-16 3:12PM EDT | 2022-06-10 | 7.46 | 7.45 | 8.00 | -0.20 | -2.61% | 5 | 71 | 57.07% |
| CRM220617P00160000 | 2022-05-16 3:24PM EDT | 2022-06-17 | 8.55 | 8.40 | 8.70 | +0.30 | +3.64% | 147 | 3,666 | 54.82% |
| CRM220624P00160000 | 2022-05-16 3:59PM EDT | 2022-06-24 | 9.35 | 8.75 | 9.30 | +0.35 | +3.89% | 9 | 34 | 51.94% |
| CRM220715P00160000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 10.70 | 10.50 | 11.00 | +0.40 | +3.88% | 40 | 945 | 49.52% |
| CRM220819P00160000 | 2022-05-16 3:43PM EDT | 2022-08-19 | 13.12 | 12.80 | 13.20 | +0.27 | +2.10% | 85 | 415 | 46.11% |
| CRM220916P00160000 | 2022-05-16 3:23PM EDT | 2022-09-16 | 14.97 | 14.75 | 15.20 | -3.33 | -18.20% | 6 | 1,093 | 45.92% |
| CRM221021P00160000 | 2022-05-16 3:33PM EDT | 2022-10-21 | 16.35 | 16.05 | 16.65 | +0.47 | +2.96% | 3 | 906 | 43.98% |
| CRM221118P00160000 | 2022-05-16 3:35PM EDT | 2022-11-18 | 17.50 | 17.05 | 17.55 | +0.75 | +4.48% | 2 | 66 | 42.51% |
| CRM221216P00160000 | 2022-05-13 3:41PM EDT | 2022-12-16 | 17.93 | 18.20 | 18.90 | 0.00 | - | 12 | 202 | 42.41% |
| CRM230120P00160000 | 2022-05-16 11:59AM EDT | 2023-01-20 | 19.54 | 18.85 | 20.00 | -4.32 | -18.11% | 1 | 1,693 | 41.41% |
| CRM230616P00160000 | 2022-05-13 10:09AM EDT | 2023-06-16 | 23.10 | 23.10 | 24.05 | 0.00 | - | 50 | 504 | 38.98% |
| CRM240119P00160000 | 2022-05-16 1:58PM EDT | 2024-01-19 | 27.06 | 26.60 | 27.95 | -0.23 | -0.84% | 6 | 439 | 36.11% |
© 2022 Yahoo. All rights reserved.
