Australia markets close in 4 hours 35 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.27-0.66 (-0.49%)
At close: 04:00PM EST
133.50 +0.23 (+0.17%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001800002022-12-06 12:17PM EST2022-12-090.020.000.05+0.01+100.00%1722126.56%
CRM221216C001800002022-12-06 3:29PM EST2022-12-160.020.010.020.00-763,33565.63%
CRM221223C001800002022-12-06 1:52PM EST2022-12-230.040.010.04-0.02-33.33%115553.13%
CRM221230C001800002022-12-06 1:27PM EST2022-12-300.060.000.15-0.12-66.67%315850.98%
CRM230106C001800002022-12-06 10:50AM EST2023-01-060.120.000.22+0.04+50.00%511752.44%
CRM230113C001800002022-12-05 2:28PM EST2023-01-130.210.000.190.00-1646.29%
CRM230120C001800002022-12-06 3:43PM EST2023-01-200.170.100.22+0.01+6.25%742,90343.56%
CRM230217C001800002022-12-06 12:55PM EST2023-02-170.360.350.45-0.04-10.00%1254338.75%
CRM230317C001800002022-12-06 3:53PM EST2023-03-171.051.001.08+0.05+5.00%20077839.67%
CRM230519C001800002022-12-06 3:34PM EST2023-05-192.352.292.48-0.02-0.84%2527138.89%
CRM230616C001800002022-12-06 3:58PM EST2023-06-163.453.403.55+0.05+1.47%4122,06640.30%
CRM240119C001800002022-12-06 3:58PM EST2024-01-199.509.209.90-0.20-2.06%3478941.59%
CRM250117C001800002022-12-06 11:23AM EST2025-01-1719.4718.5020.20+0.07+0.36%114144.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001800002022-11-17 10:40AM EST2022-12-0930.7246.4047.100.00-20123.44%
CRM221216P001800002022-12-06 10:57AM EST2022-12-1646.6846.4047.30+10.83+30.21%2221184.38%
CRM221223P001800002022-11-23 10:46AM EST2022-12-2329.9046.3047.150.00-7179.30%
CRM221230P001800002022-12-01 10:12AM EST2022-12-3037.2046.2047.700.00-4459.67%
CRM230113P001800002022-12-05 12:59PM EST2023-01-1344.0046.1047.450.00-1059.08%
CRM230120P001800002022-12-06 12:40PM EST2023-01-2047.5046.4547.30+1.10+2.37%43,23951.73%
CRM230217P001800002022-12-06 10:54AM EST2023-02-1746.6546.5047.20+0.61+1.32%713439.14%
CRM230317P001800002022-12-06 10:20AM EST2023-03-1748.1946.3547.30+6.48+15.54%350034.57%
CRM230519P001800002022-12-01 11:57AM EST2023-05-1938.2546.7547.600.00-1622129.68%
CRM230616P001800002022-12-06 11:49AM EST2023-06-1646.5547.2047.80-0.55-1.17%676028.77%
CRM240119P001800002022-12-06 9:33AM EST2024-01-1949.5049.4550.20+6.65+15.52%31,30527.45%
CRM250117P001800002022-12-06 2:02PM EST2025-01-1753.4451.8054.50+6.66+14.24%104827.17%