Australia markets open in 6 hours 24 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.35+1.11 (+0.73%)
At close: 01:00PM EST
153.70 +0.35 (+0.23%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001600002022-11-25 12:57PM EST2022-12-023.253.153.35+0.40+14.04%2871,42774.88%
CRM221209C001600002022-11-25 12:49PM EST2022-12-094.103.904.10+0.41+11.11%74057.81%
CRM221216C001600002022-11-25 12:57PM EST2022-12-164.754.804.95+0.18+3.94%422053.02%
CRM221223C001600002022-11-25 12:49PM EST2022-12-235.705.405.70+0.35+6.54%6050.76%
CRM221230C001600002022-11-25 12:58PM EST2022-12-306.006.006.25+0.10+1.69%2048.24%
CRM230120C001600002022-11-25 12:51PM EST2023-01-207.907.757.95+0.55+7.48%58045.22%
CRM230217C001600002022-11-25 12:57PM EST2023-02-1710.009.8510.05+0.55+5.82%15044.06%
CRM230317C001600002022-11-25 10:03AM EST2023-03-1711.8012.4512.600.00-6045.67%
CRM230519C001600002022-11-25 11:18AM EST2023-05-1916.2015.9016.35+0.90+5.88%1045.36%
CRM230616C001600002022-11-25 12:18PM EST2023-06-1618.1017.8018.10+0.90+5.23%17045.94%
CRM240119C001600002022-11-25 10:43AM EST2024-01-1927.5527.2527.85+0.66+2.45%15046.87%
CRM250117C001600002022-11-23 2:49PM EST2025-01-1738.4938.2541.100.00-2049.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001600002022-11-25 10:00AM EST2022-12-0210.509.609.85-0.10-0.94%6072.46%
CRM221209P001600002022-11-25 12:16PM EST2022-12-0910.3110.2510.50-3.99-27.90%5055.29%
CRM221216P001600002022-11-25 12:42PM EST2022-12-1610.8611.0011.25-1.24-10.25%8050.10%
CRM221223P001600002022-11-18 10:30AM EST2022-12-2316.4011.5011.900.00-2047.97%
CRM221230P001600002022-11-25 12:43PM EST2022-12-3011.7711.8512.30-6.53-35.68%3044.96%
CRM230120P001600002022-11-23 1:59PM EST2023-01-2014.5013.3013.550.00-1040.74%
CRM230217P001600002022-11-25 10:20AM EST2023-02-1715.6014.9015.10-0.10-0.64%139738.55%
CRM230317P001600002022-11-25 12:40PM EST2023-03-1716.7516.8517.25-1.00-5.63%13039.75%
CRM230519P001600002022-11-25 11:07AM EST2023-05-1919.1519.1019.60-1.10-5.43%26037.32%
CRM230616P001600002022-11-25 11:58AM EST2023-06-1620.3520.3521.00-1.00-4.68%23037.72%
CRM240119P001600002022-11-22 1:56PM EST2024-01-1928.3725.7025.950.00-1033.76%
CRM250117P001600002022-11-18 11:53AM EST2025-01-1734.8031.1032.350.00-4031.89%