Australia markets close in 4 hours 26 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:165.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001650002022-05-16 3:56PM EDT2022-05-203.363.353.70-2.04-37.78%22433257.47%
CRM220527C001650002022-05-16 3:57PM EDT2022-05-275.255.205.60-2.25-30.00%3913651.17%
CRM220603C001650002022-05-16 12:57PM EDT2022-06-038.007.958.65-2.85-26.27%10111959.94%
CRM220610C001650002022-05-16 3:35PM EDT2022-06-109.109.109.65-2.45-21.21%53,01157.14%
CRM220617C001650002022-05-16 3:12PM EDT2022-06-1710.579.9510.45-1.48-12.28%10945454.76%
CRM220624C001650002022-05-16 12:14AM EDT2022-06-2410.9110.3511.20-0.50-4.38%-1352.30%
CRM220701C001650002022-05-16 12:14AM EDT2022-07-0112.5710.9011.750.00---50.53%
CRM220715C001650002022-05-16 2:38PM EDT2022-07-1513.5012.3012.85-1.18-8.04%606049.99%
CRM220819C001650002022-05-16 12:32PM EDT2022-08-1915.4015.0015.65-1.90-10.98%599,87548.15%
CRM220916C001650002022-05-16 11:52AM EDT2022-09-1617.7017.2017.75-2.40-11.94%316347.87%
CRM221021C001650002022-05-16 3:00PM EDT2022-10-2120.0018.9519.50+1.95+10.80%4746.33%
CRM221118C001650002022-04-29 3:50PM EDT2022-11-1829.2520.2021.150.00-131346.27%
CRM221216C001650002022-05-11 3:46PM EDT2022-12-1622.1021.5522.400.00-14045.65%
CRM230120C001650002022-05-16 12:24PM EDT2023-01-2023.5423.0524.05-1.93-7.58%129645.42%
CRM230616C001650002022-05-09 10:56AM EDT2023-06-1631.1628.8530.050.00-12444.98%
CRM240119C001650002022-05-13 3:49PM EDT2024-01-1938.1734.9537.000.00-120644.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001650002022-05-16 3:55PM EDT2022-05-204.404.154.50+0.20+4.76%1451,33556.30%
CRM220527P001650002022-05-16 3:06PM EDT2022-05-275.605.956.35-0.35-5.88%11552050.02%
CRM220603P001650002022-05-16 3:28PM EDT2022-06-039.158.859.35+0.05+0.55%516059.40%
CRM220610P001650002022-05-16 3:35PM EDT2022-06-1010.209.7510.30+0.65+6.81%33,08455.80%
CRM220617P001650002022-05-16 12:05PM EDT2022-06-1710.5010.6511.00+0.20+1.94%893,85453.46%
CRM220624P001650002022-05-16 3:17PM EDT2022-06-2411.0511.1011.75+0.04+0.36%103751.23%
CRM220701P001650002022-05-16 3:20PM EDT2022-07-0111.8511.7012.20+0.38+3.31%7350.51%
CRM220715P001650002022-05-16 3:40PM EDT2022-07-1512.9512.8013.30+0.75+6.15%435,58448.38%
CRM220819P001650002022-05-16 3:43PM EDT2022-08-1915.4415.0515.50+0.09+0.59%2376445.06%
CRM220916P001650002022-05-16 3:48PM EDT2022-09-1617.3017.0517.50+0.90+5.49%71,54944.89%
CRM221021P001650002022-05-16 2:48PM EDT2022-10-2117.9518.4518.85-0.13-0.72%870842.76%
CRM221118P001650002022-05-13 3:27PM EDT2022-11-1818.7419.4020.050.00-64542.00%
CRM221216P001650002022-05-16 2:05PM EDT2022-12-1620.3520.5521.15+0.30+1.50%3615941.38%
CRM230120P001650002022-05-16 3:09PM EDT2023-01-2021.3021.3022.25+0.10+0.47%31,09040.42%
CRM230616P001650002022-05-13 10:07AM EDT2023-06-1625.4025.4526.400.00-627038.23%
CRM240119P001650002022-05-13 3:49PM EDT2024-01-1929.5328.8030.900.00-34457136.15%