Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00165000 | 2022-05-16 3:56PM EDT | 2022-05-20 | 3.36 | 3.35 | 3.70 | -2.04 | -37.78% | 224 | 332 | 57.47% |
| CRM220527C00165000 | 2022-05-16 3:57PM EDT | 2022-05-27 | 5.25 | 5.20 | 5.60 | -2.25 | -30.00% | 39 | 136 | 51.17% |
| CRM220603C00165000 | 2022-05-16 12:57PM EDT | 2022-06-03 | 8.00 | 7.95 | 8.65 | -2.85 | -26.27% | 101 | 119 | 59.94% |
| CRM220610C00165000 | 2022-05-16 3:35PM EDT | 2022-06-10 | 9.10 | 9.10 | 9.65 | -2.45 | -21.21% | 5 | 3,011 | 57.14% |
| CRM220617C00165000 | 2022-05-16 3:12PM EDT | 2022-06-17 | 10.57 | 9.95 | 10.45 | -1.48 | -12.28% | 109 | 454 | 54.76% |
| CRM220624C00165000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 10.91 | 10.35 | 11.20 | -0.50 | -4.38% | - | 13 | 52.30% |
| CRM220701C00165000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 12.57 | 10.90 | 11.75 | 0.00 | - | - | - | 50.53% |
| CRM220715C00165000 | 2022-05-16 2:38PM EDT | 2022-07-15 | 13.50 | 12.30 | 12.85 | -1.18 | -8.04% | 60 | 60 | 49.99% |
| CRM220819C00165000 | 2022-05-16 12:32PM EDT | 2022-08-19 | 15.40 | 15.00 | 15.65 | -1.90 | -10.98% | 59 | 9,875 | 48.15% |
| CRM220916C00165000 | 2022-05-16 11:52AM EDT | 2022-09-16 | 17.70 | 17.20 | 17.75 | -2.40 | -11.94% | 3 | 163 | 47.87% |
| CRM221021C00165000 | 2022-05-16 3:00PM EDT | 2022-10-21 | 20.00 | 18.95 | 19.50 | +1.95 | +10.80% | 4 | 7 | 46.33% |
| CRM221118C00165000 | 2022-04-29 3:50PM EDT | 2022-11-18 | 29.25 | 20.20 | 21.15 | 0.00 | - | 13 | 13 | 46.27% |
| CRM221216C00165000 | 2022-05-11 3:46PM EDT | 2022-12-16 | 22.10 | 21.55 | 22.40 | 0.00 | - | 1 | 40 | 45.65% |
| CRM230120C00165000 | 2022-05-16 12:24PM EDT | 2023-01-20 | 23.54 | 23.05 | 24.05 | -1.93 | -7.58% | 1 | 296 | 45.42% |
| CRM230616C00165000 | 2022-05-09 10:56AM EDT | 2023-06-16 | 31.16 | 28.85 | 30.05 | 0.00 | - | 1 | 24 | 44.98% |
| CRM240119C00165000 | 2022-05-13 3:49PM EDT | 2024-01-19 | 38.17 | 34.95 | 37.00 | 0.00 | - | 1 | 206 | 44.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00165000 | 2022-05-16 3:55PM EDT | 2022-05-20 | 4.40 | 4.15 | 4.50 | +0.20 | +4.76% | 145 | 1,335 | 56.30% |
| CRM220527P00165000 | 2022-05-16 3:06PM EDT | 2022-05-27 | 5.60 | 5.95 | 6.35 | -0.35 | -5.88% | 115 | 520 | 50.02% |
| CRM220603P00165000 | 2022-05-16 3:28PM EDT | 2022-06-03 | 9.15 | 8.85 | 9.35 | +0.05 | +0.55% | 5 | 160 | 59.40% |
| CRM220610P00165000 | 2022-05-16 3:35PM EDT | 2022-06-10 | 10.20 | 9.75 | 10.30 | +0.65 | +6.81% | 3 | 3,084 | 55.80% |
| CRM220617P00165000 | 2022-05-16 12:05PM EDT | 2022-06-17 | 10.50 | 10.65 | 11.00 | +0.20 | +1.94% | 89 | 3,854 | 53.46% |
| CRM220624P00165000 | 2022-05-16 3:17PM EDT | 2022-06-24 | 11.05 | 11.10 | 11.75 | +0.04 | +0.36% | 10 | 37 | 51.23% |
| CRM220701P00165000 | 2022-05-16 3:20PM EDT | 2022-07-01 | 11.85 | 11.70 | 12.20 | +0.38 | +3.31% | 7 | 3 | 50.51% |
| CRM220715P00165000 | 2022-05-16 3:40PM EDT | 2022-07-15 | 12.95 | 12.80 | 13.30 | +0.75 | +6.15% | 43 | 5,584 | 48.38% |
| CRM220819P00165000 | 2022-05-16 3:43PM EDT | 2022-08-19 | 15.44 | 15.05 | 15.50 | +0.09 | +0.59% | 23 | 764 | 45.06% |
| CRM220916P00165000 | 2022-05-16 3:48PM EDT | 2022-09-16 | 17.30 | 17.05 | 17.50 | +0.90 | +5.49% | 7 | 1,549 | 44.89% |
| CRM221021P00165000 | 2022-05-16 2:48PM EDT | 2022-10-21 | 17.95 | 18.45 | 18.85 | -0.13 | -0.72% | 8 | 708 | 42.76% |
| CRM221118P00165000 | 2022-05-13 3:27PM EDT | 2022-11-18 | 18.74 | 19.40 | 20.05 | 0.00 | - | 6 | 45 | 42.00% |
| CRM221216P00165000 | 2022-05-16 2:05PM EDT | 2022-12-16 | 20.35 | 20.55 | 21.15 | +0.30 | +1.50% | 36 | 159 | 41.38% |
| CRM230120P00165000 | 2022-05-16 3:09PM EDT | 2023-01-20 | 21.30 | 21.30 | 22.25 | +0.10 | +0.47% | 3 | 1,090 | 40.42% |
| CRM230616P00165000 | 2022-05-13 10:07AM EDT | 2023-06-16 | 25.40 | 25.45 | 26.40 | 0.00 | - | 6 | 270 | 38.23% |
| CRM240119P00165000 | 2022-05-13 3:49PM EDT | 2024-01-19 | 29.53 | 28.80 | 30.90 | 0.00 | - | 344 | 571 | 36.15% |
© 2022 Yahoo. All rights reserved.
