Australia markets close in 4 hours 59 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.73-0.39 (-0.24%)
At close: 04:00PM EDT
164.28 +0.55 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001700002022-05-17 3:59PM EDT2022-05-200.850.780.88-0.65-43.33%41897450.39%
CRM220527C001700002022-05-17 3:59PM EDT2022-05-272.402.322.61-0.82-25.47%17741346.75%
CRM220603C001700002022-05-17 3:03PM EDT2022-06-035.305.105.55-1.40-20.90%6313956.25%
CRM220610C001700002022-05-17 2:58PM EDT2022-06-106.046.006.55-1.01-14.33%2115153.16%
CRM220617C001700002022-05-17 3:58PM EDT2022-06-177.056.957.25-0.70-9.03%24881351.19%
CRM220624C001700002022-05-17 3:14PM EDT2022-06-247.607.258.20-1.50-16.48%33751.53%
CRM220715C001700002022-05-17 2:38PM EDT2022-07-158.609.259.75-2.10-19.63%4232947.29%
CRM220819C001700002022-05-17 1:56PM EDT2022-08-1911.5211.7512.30-1.78-13.38%8119245.18%
CRM220916C001700002022-05-17 2:46PM EDT2022-09-1613.7514.1014.60-1.50-9.84%3225045.75%
CRM221021C001700002022-05-17 12:51PM EDT2022-10-2115.2715.8016.45-1.58-9.38%2714344.65%
CRM221118C001700002022-05-17 1:52PM EDT2022-11-1816.7517.0517.70-3.00-15.19%181843.82%
CRM221216C001700002022-05-17 3:31PM EDT2022-12-1618.8518.4019.10+1.15+6.50%91943.64%
CRM230120C001700002022-05-17 3:59PM EDT2023-01-2020.1019.6520.50-0.40-1.95%742243.05%
CRM230616C001700002022-05-13 10:21AM EDT2023-06-1630.3025.3527.050.00-164943.81%
CRM240119C001700002022-05-17 3:15PM EDT2024-01-1933.0031.2534.05-1.80-5.17%826343.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001700002022-05-17 1:22PM EDT2022-05-207.606.907.40+0.85+12.59%252,95950.39%
CRM220527P001700002022-05-17 3:12PM EDT2022-05-278.848.308.85-0.26-2.86%2852846.44%
CRM220603P001700002022-05-17 12:12PM EDT2022-06-0313.3011.1012.10+2.11+18.86%147756.30%
CRM220610P001700002022-05-17 11:04AM EDT2022-06-1015.6312.0512.90+3.48+28.64%61952.75%
CRM220617P001700002022-05-17 3:12PM EDT2022-06-1713.4412.9513.40-0.01-0.07%291,97250.16%
CRM220624P001700002022-05-16 12:14AM EDT2022-06-2414.2513.3514.350.00--2050.95%
CRM220701P001700002022-05-17 11:30AM EDT2022-07-0116.3613.8514.70+2.51+18.12%11748.36%
CRM220715P001700002022-05-17 11:46AM EDT2022-07-1516.1515.0515.55+0.55+3.53%1081745.50%
CRM220819P001700002022-05-17 3:01PM EDT2022-08-1917.8517.3017.80-0.15-0.83%663742.87%
CRM220916P001700002022-05-17 3:12PM EDT2022-09-1619.6019.3019.85-0.20-1.01%301,06343.07%
CRM221021P001700002022-05-17 10:32AM EDT2022-10-2122.8420.7521.10+2.09+10.07%1033240.88%
CRM221118P001700002022-05-17 1:10PM EDT2022-11-1822.5521.6022.30-0.45-1.96%413640.24%
CRM221216P001700002022-05-17 11:17AM EDT2022-12-1625.4522.7023.30+1.71+7.20%320339.51%
CRM230120P001700002022-05-16 3:09PM EDT2023-01-2023.8823.6024.600.00-11,80939.04%
CRM230616P001700002022-05-17 3:59PM EDT2023-06-1628.1827.6528.85+0.42+1.51%125237.21%
CRM240119P001700002022-05-17 10:20AM EDT2024-01-1932.0530.3533.30+0.06+0.19%10038435.20%