Australia markets close in 5 hours 28 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:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001750002022-05-17 3:55PM EDT2022-05-200.260.250.30-0.34-56.67%4472,39151.56%
CRM220527C001750002022-05-17 3:57PM EDT2022-05-271.171.141.28-0.60-33.90%20543045.00%
CRM220603C001750002022-05-17 3:39PM EDT2022-06-033.503.353.90-0.55-13.58%7820855.15%
CRM220610C001750002022-05-17 2:58PM EDT2022-06-104.274.204.65-1.28-23.06%289051.73%
CRM220617C001750002022-05-17 3:57PM EDT2022-06-175.205.055.30-0.66-11.26%25973550.51%
CRM220624C001750002022-05-17 10:22AM EDT2022-06-245.205.356.10-1.85-26.24%124049.67%
CRM220715C001750002022-05-17 3:34PM EDT2022-07-157.407.207.75-0.80-9.76%4027546.43%
CRM220819C001750002022-05-17 3:50PM EDT2022-08-199.659.6510.15-1.50-13.45%22936044.20%
CRM220916C001750002022-05-17 3:57PM EDT2022-09-1612.0811.4012.40-0.52-4.13%335744.83%
CRM221021C001750002022-05-17 12:51PM EDT2022-10-2113.4713.6014.20-1.13-7.74%39543.74%
CRM221118C001750002022-05-17 3:31PM EDT2022-11-1815.0514.8015.45-2.15-12.50%131042.99%
CRM221216C001750002022-05-17 3:31PM EDT2022-12-1616.6016.1017.00-3.65-18.02%213743.18%
CRM230120C001750002022-05-17 11:43AM EDT2023-01-2017.4317.3518.50-1.52-8.02%1075142.80%
CRM230616C001750002022-05-13 11:21AM EDT2023-06-1627.2023.6024.850.00-32543.26%
CRM240119C001750002022-05-17 2:33PM EDT2024-01-1930.0528.9031.75-1.65-5.21%410942.97%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001750002022-05-17 3:40PM EDT2022-05-2011.9811.1511.90+1.58+15.19%282,71650.68%
CRM220527P001750002022-05-17 3:48PM EDT2022-05-2713.0012.0012.75+0.72+5.86%544947.61%
CRM220603P001750002022-05-16 1:48PM EDT2022-06-0314.1914.3015.200.00-58253.98%
CRM220610P001750002022-05-17 9:33AM EDT2022-06-1013.1714.8516.10-3.25-19.79%14450.29%
CRM220617P001750002022-05-17 3:46PM EDT2022-06-1716.6516.0016.45+0.60+3.74%152,84049.84%
CRM220624P001750002022-05-16 11:01AM EDT2022-06-2417.9016.3017.200.00-21448.83%
CRM220715P001750002022-05-17 3:40PM EDT2022-07-1518.5418.0018.55-0.71-3.69%211,37044.58%
CRM220819P001750002022-05-17 3:22PM EDT2022-08-1920.4519.4520.65+0.75+3.81%1434841.85%
CRM220916P001750002022-05-17 3:39PM EDT2022-09-1622.5022.1522.65-0.12-0.53%671142.12%
CRM221021P001750002022-05-16 12:50PM EDT2022-10-2124.2023.5024.050.00-447740.43%
CRM221118P001750002022-05-16 11:48AM EDT2022-11-1824.7624.3524.900.00-721039.08%
CRM221216P001750002022-05-13 2:52PM EDT2022-12-1625.8025.3526.150.00-1532238.94%
CRM230120P001750002022-05-17 12:07PM EDT2023-01-2028.4026.3527.35+0.90+3.27%11,59438.32%
CRM230616P001750002022-05-17 3:45PM EDT2023-06-1630.6030.3031.60-2.90-8.66%1936.63%
CRM240119P001750002022-05-16 9:48AM EDT2024-01-1936.0033.7036.200.00-11,06534.88%