Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00170000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.85 | 0.78 | 0.88 | -0.65 | -43.33% | 418 | 974 | 50.39% |
| CRM220527C00170000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 2.40 | 2.32 | 2.61 | -0.82 | -25.47% | 177 | 413 | 46.75% |
| CRM220603C00170000 | 2022-05-17 3:03PM EDT | 2022-06-03 | 5.30 | 5.10 | 5.55 | -1.40 | -20.90% | 63 | 139 | 56.25% |
| CRM220610C00170000 | 2022-05-17 2:58PM EDT | 2022-06-10 | 6.04 | 6.00 | 6.55 | -1.01 | -14.33% | 21 | 151 | 53.16% |
| CRM220617C00170000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 7.05 | 6.95 | 7.25 | -0.70 | -9.03% | 248 | 813 | 51.19% |
| CRM220624C00170000 | 2022-05-17 3:14PM EDT | 2022-06-24 | 7.60 | 7.25 | 8.20 | -1.50 | -16.48% | 3 | 37 | 51.53% |
| CRM220715C00170000 | 2022-05-17 2:38PM EDT | 2022-07-15 | 8.60 | 9.25 | 9.75 | -2.10 | -19.63% | 42 | 329 | 47.29% |
| CRM220819C00170000 | 2022-05-17 1:56PM EDT | 2022-08-19 | 11.52 | 11.75 | 12.30 | -1.78 | -13.38% | 81 | 192 | 45.18% |
| CRM220916C00170000 | 2022-05-17 2:46PM EDT | 2022-09-16 | 13.75 | 14.10 | 14.60 | -1.50 | -9.84% | 32 | 250 | 45.75% |
| CRM221021C00170000 | 2022-05-17 12:51PM EDT | 2022-10-21 | 15.27 | 15.80 | 16.45 | -1.58 | -9.38% | 27 | 143 | 44.65% |
| CRM221118C00170000 | 2022-05-17 1:52PM EDT | 2022-11-18 | 16.75 | 17.05 | 17.70 | -3.00 | -15.19% | 18 | 18 | 43.82% |
| CRM221216C00170000 | 2022-05-17 3:31PM EDT | 2022-12-16 | 18.85 | 18.40 | 19.10 | +1.15 | +6.50% | 9 | 19 | 43.64% |
| CRM230120C00170000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 20.10 | 19.65 | 20.50 | -0.40 | -1.95% | 7 | 422 | 43.05% |
| CRM230616C00170000 | 2022-05-13 10:21AM EDT | 2023-06-16 | 30.30 | 25.35 | 27.05 | 0.00 | - | 16 | 49 | 43.81% |
| CRM240119C00170000 | 2022-05-17 3:15PM EDT | 2024-01-19 | 33.00 | 31.25 | 34.05 | -1.80 | -5.17% | 8 | 263 | 43.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00170000 | 2022-05-17 1:22PM EDT | 2022-05-20 | 7.60 | 6.90 | 7.40 | +0.85 | +12.59% | 25 | 2,959 | 50.39% |
| CRM220527P00170000 | 2022-05-17 3:12PM EDT | 2022-05-27 | 8.84 | 8.30 | 8.85 | -0.26 | -2.86% | 28 | 528 | 46.44% |
| CRM220603P00170000 | 2022-05-17 12:12PM EDT | 2022-06-03 | 13.30 | 11.10 | 12.10 | +2.11 | +18.86% | 14 | 77 | 56.30% |
| CRM220610P00170000 | 2022-05-17 11:04AM EDT | 2022-06-10 | 15.63 | 12.05 | 12.90 | +3.48 | +28.64% | 6 | 19 | 52.75% |
| CRM220617P00170000 | 2022-05-17 3:12PM EDT | 2022-06-17 | 13.44 | 12.95 | 13.40 | -0.01 | -0.07% | 29 | 1,972 | 50.16% |
| CRM220624P00170000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 14.25 | 13.35 | 14.35 | 0.00 | - | - | 20 | 50.95% |
| CRM220701P00170000 | 2022-05-17 11:30AM EDT | 2022-07-01 | 16.36 | 13.85 | 14.70 | +2.51 | +18.12% | 1 | 17 | 48.36% |
| CRM220715P00170000 | 2022-05-17 11:46AM EDT | 2022-07-15 | 16.15 | 15.05 | 15.55 | +0.55 | +3.53% | 10 | 817 | 45.50% |
| CRM220819P00170000 | 2022-05-17 3:01PM EDT | 2022-08-19 | 17.85 | 17.30 | 17.80 | -0.15 | -0.83% | 6 | 637 | 42.87% |
| CRM220916P00170000 | 2022-05-17 3:12PM EDT | 2022-09-16 | 19.60 | 19.30 | 19.85 | -0.20 | -1.01% | 30 | 1,063 | 43.07% |
| CRM221021P00170000 | 2022-05-17 10:32AM EDT | 2022-10-21 | 22.84 | 20.75 | 21.10 | +2.09 | +10.07% | 10 | 332 | 40.88% |
| CRM221118P00170000 | 2022-05-17 1:10PM EDT | 2022-11-18 | 22.55 | 21.60 | 22.30 | -0.45 | -1.96% | 41 | 36 | 40.24% |
| CRM221216P00170000 | 2022-05-17 11:17AM EDT | 2022-12-16 | 25.45 | 22.70 | 23.30 | +1.71 | +7.20% | 3 | 203 | 39.51% |
| CRM230120P00170000 | 2022-05-16 3:09PM EDT | 2023-01-20 | 23.88 | 23.60 | 24.60 | 0.00 | - | 1 | 1,809 | 39.04% |
| CRM230616P00170000 | 2022-05-17 3:59PM EDT | 2023-06-16 | 28.18 | 27.65 | 28.85 | +0.42 | +1.51% | 1 | 252 | 37.21% |
| CRM240119P00170000 | 2022-05-17 10:20AM EDT | 2024-01-19 | 32.05 | 30.35 | 33.30 | +0.06 | +0.19% | 100 | 384 | 35.20% |
© 2022 Yahoo. All rights reserved.
