Australia Markets open in 2 hrs 2 mins

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
196.64+4.34 (+2.26%)
At close: 04:00PM EDT
196.94 +0.30 (+0.15%)
After hours: 04:58PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331C001800002023-03-29 3:59PM EDT2023-03-3116.8016.5517.10+4.55+37.14%9458857.72%
CRM230406C001800002023-03-29 2:59PM EDT2023-04-0617.4016.9017.45+4.13+31.12%4217447.49%
CRM230414C001800002023-03-29 1:44PM EDT2023-04-1417.0217.6018.15+3.12+22.45%25342.21%
CRM230421C001800002023-03-29 3:57PM EDT2023-04-2118.5718.2518.70+3.64+24.38%5023,69339.88%
CRM230428C001800002023-03-29 11:04AM EDT2023-04-2817.4018.9019.45+1.45+9.09%73839.86%
CRM230519C001800002023-03-29 3:31PM EDT2023-05-1921.2021.0521.55+3.25+18.11%71,58240.05%
CRM230616C001800002023-03-29 2:07PM EDT2023-06-1624.1024.5524.95+2.94+13.89%353,74843.32%
CRM230818C001800002023-03-29 2:18PM EDT2023-08-1828.2228.5529.05+3.17+12.65%273941.85%
CRM230915C001800002023-03-29 10:07AM EDT2023-09-1529.3530.9531.30+2.39+8.86%215542.93%
CRM231117C001800002023-03-29 1:55PM EDT2023-11-1733.7834.4035.00+4.78+16.48%11043.17%
CRM240119C001800002023-03-29 3:56PM EDT2024-01-1938.0237.7038.15+2.92+8.32%131,65143.19%
CRM240621C001800002023-03-29 2:50PM EDT2024-06-2144.8244.3046.00+4.43+10.97%23544.89%
CRM250117C001800002023-03-29 10:49AM EDT2025-01-1750.3850.8054.20+0.33+0.66%175945.62%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331P001800002023-03-29 3:37PM EDT2023-03-310.030.030.04-0.07-70.00%1,0103,19244.92%
CRM230406P001800002023-03-29 3:57PM EDT2023-04-060.240.210.25-0.30-55.56%18264035.45%
CRM230414P001800002023-03-29 3:50PM EDT2023-04-140.700.710.77-0.63-47.37%4914934.06%
CRM230421P001800002023-03-29 3:55PM EDT2023-04-211.211.171.23-0.70-36.65%1906,61533.13%
CRM230428P001800002023-03-29 3:56PM EDT2023-04-281.721.711.85-0.93-35.09%6713533.68%
CRM230505P001800002023-03-29 1:08PM EDT2023-05-052.632.262.43-0.82-23.77%42433.88%
CRM230519P001800002023-03-29 3:41PM EDT2023-05-193.303.253.35-1.05-24.14%2991,86533.28%
CRM230616P001800002023-03-29 3:10PM EDT2023-06-166.006.006.20-1.25-17.24%1741,97236.59%
CRM230818P001800002023-03-29 1:22PM EDT2023-08-189.008.658.85-1.32-12.79%360233.68%
CRM230915P001800002023-03-29 3:12PM EDT2023-09-1510.2010.2510.45-1.60-13.56%41,46234.19%
CRM231117P001800002023-03-29 10:18AM EDT2023-11-1712.8512.3012.60-1.10-7.89%4933.07%
CRM240119P001800002023-03-29 3:20PM EDT2024-01-1914.5214.3014.70-1.53-9.53%62,33632.65%
CRM240621P001800002023-03-29 9:47AM EDT2024-06-2119.2017.9018.60-1.00-4.95%1010531.42%
CRM250117P001800002023-03-29 10:55AM EDT2025-01-1723.1521.9522.65-1.15-4.73%136830.16%