Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00180000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.23 | 0.22 | 0.26 | -0.56 | -70.89% | 659 | 4,530 | 50.59% |
| CRM220527C00180000 | 2022-05-16 3:47PM EDT | 2022-05-27 | 0.90 | 0.85 | 0.99 | -1.07 | -54.31% | 132 | 316 | 46.31% |
| CRM220603C00180000 | 2022-05-16 2:25PM EDT | 2022-06-03 | 3.10 | 2.63 | 3.05 | -0.96 | -23.65% | 106 | 639 | 54.54% |
| CRM220610C00180000 | 2022-05-16 2:38PM EDT | 2022-06-10 | 4.05 | 3.40 | 3.80 | -1.10 | -21.36% | 7 | 64 | 51.95% |
| CRM220617C00180000 | 2022-05-16 3:50PM EDT | 2022-06-17 | 4.30 | 4.15 | 4.40 | -1.28 | -22.94% | 125 | 1,236 | 50.13% |
| CRM220624C00180000 | 2022-05-13 2:02PM EDT | 2022-06-24 | 5.56 | 4.60 | 5.00 | 0.00 | - | 51 | 63 | 49.35% |
| CRM220715C00180000 | 2022-05-16 3:29PM EDT | 2022-07-15 | 6.53 | 6.20 | 6.65 | -1.23 | -15.85% | 7 | 1,365 | 46.74% |
| CRM220819C00180000 | 2022-05-16 2:45PM EDT | 2022-08-19 | 9.23 | 8.60 | 9.05 | +0.78 | +9.23% | 106 | 152 | 44.81% |
| CRM220916C00180000 | 2022-05-16 3:42PM EDT | 2022-09-16 | 10.65 | 10.70 | 11.10 | -1.60 | -13.06% | 38 | 163 | 44.98% |
| CRM221021C00180000 | 2022-05-16 3:08PM EDT | 2022-10-21 | 13.00 | 12.15 | 12.80 | -0.80 | -5.80% | 12 | 251 | 43.73% |
| CRM221118C00180000 | 2022-05-11 3:28PM EDT | 2022-11-18 | 14.12 | 13.55 | 14.20 | 0.00 | - | 1 | 12 | 43.35% |
| CRM221216C00180000 | 2022-05-12 3:44PM EDT | 2022-12-16 | 14.35 | 14.95 | 15.70 | 0.00 | - | 43 | 61 | 43.43% |
| CRM230120C00180000 | 2022-05-16 1:24PM EDT | 2023-01-20 | 16.90 | 16.25 | 17.35 | -1.35 | -7.40% | 5 | 624 | 43.34% |
| CRM230616C00180000 | 2022-05-16 2:44PM EDT | 2023-06-16 | 23.89 | 22.00 | 23.20 | -1.01 | -4.06% | 1 | 202 | 42.96% |
| CRM240119C00180000 | 2022-05-16 1:58PM EDT | 2024-01-19 | 29.80 | 28.65 | 30.05 | -2.40 | -7.45% | 24 | 187 | 42.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00180000 | 2022-05-16 3:44PM EDT | 2022-05-20 | 16.00 | 15.60 | 16.50 | +2.06 | +14.78% | 58 | 4,021 | 62.55% |
| CRM220527P00180000 | 2022-05-16 11:45AM EDT | 2022-05-27 | 16.82 | 16.25 | 17.10 | +2.45 | +17.05% | 7 | 123 | 49.59% |
| CRM220603P00180000 | 2022-05-13 3:52PM EDT | 2022-06-03 | 17.51 | 18.10 | 18.90 | 0.00 | - | 8 | 79 | 52.67% |
| CRM220610P00180000 | 2022-05-16 1:38PM EDT | 2022-06-10 | 18.60 | 19.00 | 19.70 | -4.90 | -20.85% | 10 | 19 | 51.06% |
| CRM220617P00180000 | 2022-05-16 3:43PM EDT | 2022-06-17 | 19.95 | 19.75 | 20.25 | +1.32 | +7.09% | 28 | 3,589 | 50.70% |
| CRM220715P00180000 | 2022-05-16 10:41AM EDT | 2022-07-15 | 22.25 | 21.40 | 22.10 | +1.05 | +4.95% | 11 | 365 | 45.01% |
| CRM220819P00180000 | 2022-05-13 2:52PM EDT | 2022-08-19 | 23.00 | 23.50 | 24.25 | 0.00 | - | 2 | 673 | 42.71% |
| CRM220916P00180000 | 2022-05-13 11:32AM EDT | 2022-09-16 | 24.50 | 25.30 | 26.05 | 0.00 | - | 11 | 1,893 | 42.49% |
| CRM221021P00180000 | 2022-05-16 11:33AM EDT | 2022-10-21 | 27.39 | 26.75 | 27.20 | +1.89 | +7.41% | 5 | 225 | 40.26% |
| CRM221118P00180000 | 2022-05-13 2:43PM EDT | 2022-11-18 | 27.65 | 27.65 | 28.35 | 0.00 | - | 35 | 108 | 39.62% |
| CRM221216P00180000 | 2022-05-12 10:31AM EDT | 2022-12-16 | 32.15 | 28.55 | 29.50 | 0.00 | - | 2 | 179 | 39.28% |
| CRM230120P00180000 | 2022-05-13 11:32AM EDT | 2023-01-20 | 29.05 | 29.50 | 30.50 | 0.00 | - | 5 | 3,833 | 38.29% |
| CRM230616P00180000 | 2022-05-13 12:26PM EDT | 2023-06-16 | 33.15 | 32.95 | 34.50 | 0.00 | - | 12 | 62 | 36.28% |
| CRM240119P00180000 | 2022-05-12 2:41PM EDT | 2024-01-19 | 43.05 | 36.75 | 38.85 | 0.00 | - | 2 | 578 | 34.31% |
© 2022 Yahoo. All rights reserved.
