Australia markets close in 5 hours 26 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:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001850002022-05-17 3:59PM EDT2022-05-200.030.020.05-0.09-75.00%874,44058.98%
CRM220527C001850002022-05-17 3:59PM EDT2022-05-270.250.200.31-0.20-44.44%10435946.19%
CRM220603C001850002022-05-17 3:16PM EDT2022-06-031.431.301.59-0.33-18.75%4336752.91%
CRM220610C001850002022-05-17 3:22PM EDT2022-06-102.001.812.31-0.71-26.20%489950.26%
CRM220617C001850002022-05-17 3:56PM EDT2022-06-172.592.482.66-0.56-17.78%1211,50048.69%
CRM220624C001850002022-05-17 11:34AM EDT2022-06-242.702.653.30-0.89-24.79%43348.00%
CRM220701C001850002022-05-17 10:40AM EDT2022-07-012.692.923.75-1.19-30.67%611146.59%
CRM220715C001850002022-05-17 2:38PM EDT2022-07-153.924.154.45-1.23-23.88%1441743.95%
CRM220819C001850002022-05-17 1:35PM EDT2022-08-196.305.956.70-0.70-10.00%3914842.62%
CRM220916C001850002022-05-17 2:51PM EDT2022-09-168.457.808.80-0.72-7.85%3514243.45%
CRM221021C001850002022-05-17 1:02PM EDT2022-10-219.469.9010.30-1.24-11.59%110242.00%
CRM221118C001850002022-05-17 11:10AM EDT2022-11-1810.0011.0011.50-3.05-23.37%14141.38%
CRM221216C001850002022-05-17 3:04PM EDT2022-12-1612.8512.1013.35-1.15-8.21%825342.38%
CRM230120C001850002022-05-17 3:08PM EDT2023-01-2014.2013.7514.45-1.00-6.58%41,16441.36%
CRM230616C001850002022-05-11 10:48AM EDT2023-06-1622.1319.0020.600.00-140341.89%
CRM240119C001850002022-05-17 10:37AM EDT2024-01-1924.9024.6027.55-2.65-9.62%146841.87%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001850002022-05-17 3:59PM EDT2022-05-2021.4320.8021.90+0.51+2.44%522,29166.02%
CRM220527P001850002022-05-17 11:16AM EDT2022-05-2725.7220.1023.40+4.96+23.89%210150.88%
CRM220603P001850002022-05-16 1:28PM EDT2022-06-0321.7822.2023.250.00-14053.03%
CRM220610P001850002022-05-06 2:12PM EDT2022-06-1020.0422.7024.150.00-2751.10%
CRM220617P001850002022-05-17 3:14PM EDT2022-06-1723.8823.3024.15+0.15+0.63%182,87950.26%
CRM220624P001850002022-05-16 12:14AM EDT2022-06-2429.7223.5025.000.00--350.60%
CRM220701P001850002022-05-16 12:14AM EDT2022-07-0129.8223.4025.350.00--548.38%
CRM220715P001850002022-05-17 11:43AM EDT2022-07-1526.6324.7025.50+3.05+12.93%442442.95%
CRM220819P001850002022-05-16 3:49PM EDT2022-08-1927.2526.5027.250.00-1044640.20%
CRM220916P001850002022-05-12 10:56AM EDT2022-09-1630.7028.4529.050.00-91,47440.56%
CRM221021P001850002022-05-13 3:01PM EDT2022-10-2129.3029.7030.250.00-107338.76%
CRM221118P001850002022-05-13 2:46PM EDT2022-11-1830.9030.5531.250.00-3919137.99%
CRM221216P001850002022-05-13 2:52PM EDT2022-12-1631.6031.3532.450.00-518337.92%
CRM230120P001850002022-05-13 10:32AM EDT2023-01-2031.6732.5033.400.00-41,26336.97%
CRM230616P001850002022-05-16 11:27AM EDT2023-06-1637.9335.6037.350.00-1935.23%
CRM240119P001850002022-05-13 3:34PM EDT2024-01-1940.2038.8041.700.00-153733.48%