Australia markets open in 56 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.12-2.79 (-1.67%)
At close: 04:00PM EDT
164.00 -0.12 (-0.07%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001800002022-05-16 3:59PM EDT2022-05-200.230.220.26-0.56-70.89%6594,53050.59%
CRM220527C001800002022-05-16 3:47PM EDT2022-05-270.900.850.99-1.07-54.31%13231646.31%
CRM220603C001800002022-05-16 2:25PM EDT2022-06-033.102.633.05-0.96-23.65%10663954.54%
CRM220610C001800002022-05-16 2:38PM EDT2022-06-104.053.403.80-1.10-21.36%76451.95%
CRM220617C001800002022-05-16 3:50PM EDT2022-06-174.304.154.40-1.28-22.94%1251,23650.13%
CRM220624C001800002022-05-13 2:02PM EDT2022-06-245.564.605.000.00-516349.35%
CRM220715C001800002022-05-16 3:29PM EDT2022-07-156.536.206.65-1.23-15.85%71,36546.74%
CRM220819C001800002022-05-16 2:45PM EDT2022-08-199.238.609.05+0.78+9.23%10615244.81%
CRM220916C001800002022-05-16 3:42PM EDT2022-09-1610.6510.7011.10-1.60-13.06%3816344.98%
CRM221021C001800002022-05-16 3:08PM EDT2022-10-2113.0012.1512.80-0.80-5.80%1225143.73%
CRM221118C001800002022-05-11 3:28PM EDT2022-11-1814.1213.5514.200.00-11243.35%
CRM221216C001800002022-05-12 3:44PM EDT2022-12-1614.3514.9515.700.00-436143.43%
CRM230120C001800002022-05-16 1:24PM EDT2023-01-2016.9016.2517.35-1.35-7.40%562443.34%
CRM230616C001800002022-05-16 2:44PM EDT2023-06-1623.8922.0023.20-1.01-4.06%120242.96%
CRM240119C001800002022-05-16 1:58PM EDT2024-01-1929.8028.6530.05-2.40-7.45%2418742.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001800002022-05-16 3:44PM EDT2022-05-2016.0015.6016.50+2.06+14.78%584,02162.55%
CRM220527P001800002022-05-16 11:45AM EDT2022-05-2716.8216.2517.10+2.45+17.05%712349.59%
CRM220603P001800002022-05-13 3:52PM EDT2022-06-0317.5118.1018.900.00-87952.67%
CRM220610P001800002022-05-16 1:38PM EDT2022-06-1018.6019.0019.70-4.90-20.85%101951.06%
CRM220617P001800002022-05-16 3:43PM EDT2022-06-1719.9519.7520.25+1.32+7.09%283,58950.70%
CRM220715P001800002022-05-16 10:41AM EDT2022-07-1522.2521.4022.10+1.05+4.95%1136545.01%
CRM220819P001800002022-05-13 2:52PM EDT2022-08-1923.0023.5024.250.00-267342.71%
CRM220916P001800002022-05-13 11:32AM EDT2022-09-1624.5025.3026.050.00-111,89342.49%
CRM221021P001800002022-05-16 11:33AM EDT2022-10-2127.3926.7527.20+1.89+7.41%522540.26%
CRM221118P001800002022-05-13 2:43PM EDT2022-11-1827.6527.6528.350.00-3510839.62%
CRM221216P001800002022-05-12 10:31AM EDT2022-12-1632.1528.5529.500.00-217939.28%
CRM230120P001800002022-05-13 11:32AM EDT2023-01-2029.0529.5030.500.00-53,83338.29%
CRM230616P001800002022-05-13 12:26PM EDT2023-06-1633.1532.9534.500.00-126236.28%
CRM240119P001800002022-05-12 2:41PM EDT2024-01-1943.0536.7538.850.00-257834.31%