Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00190000 | 2022-05-16 2:49PM EDT | 2022-05-20 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 101 | 1,440 | 60.55% |
| CRM220527C00190000 | 2022-05-16 3:25PM EDT | 2022-05-27 | 0.26 | 0.12 | 0.33 | -0.29 | -52.73% | 63 | 895 | 51.32% |
| CRM220603C00190000 | 2022-05-16 1:57PM EDT | 2022-06-03 | 1.29 | 1.06 | 1.27 | -0.61 | -32.11% | 29 | 426 | 54.39% |
| CRM220610C00190000 | 2022-05-16 12:19PM EDT | 2022-06-10 | 1.79 | 1.53 | 1.86 | -0.50 | -21.83% | 7 | 142 | 51.69% |
| CRM220617C00190000 | 2022-05-16 3:49PM EDT | 2022-06-17 | 2.18 | 2.07 | 2.29 | -0.84 | -27.81% | 152 | 1,728 | 50.54% |
| CRM220624C00190000 | 2022-05-16 2:20PM EDT | 2022-06-24 | 2.74 | 2.42 | 2.69 | -0.46 | -14.38% | 12 | 62 | 48.52% |
| CRM220701C00190000 | 2022-05-16 11:40AM EDT | 2022-07-01 | 2.98 | 2.68 | 3.15 | -1.12 | -27.32% | 5 | 3 | 47.44% |
| CRM220715C00190000 | 2022-05-16 3:26PM EDT | 2022-07-15 | 3.75 | 3.65 | 3.95 | -1.00 | -21.05% | 23 | 546 | 45.50% |
| CRM220819C00190000 | 2022-05-16 3:08PM EDT | 2022-08-19 | 6.10 | 5.55 | 5.90 | -1.30 | -17.57% | 52 | 285 | 43.25% |
| CRM220916C00190000 | 2022-05-16 3:35PM EDT | 2022-09-16 | 7.45 | 7.55 | 7.80 | -1.40 | -15.82% | 14 | 318 | 43.68% |
| CRM221021C00190000 | 2022-05-16 2:28PM EDT | 2022-10-21 | 9.60 | 8.85 | 9.25 | -0.85 | -8.13% | 8 | 145 | 42.21% |
| CRM221118C00190000 | 2022-05-13 2:45PM EDT | 2022-11-18 | 11.35 | 10.15 | 10.75 | 0.00 | - | 21 | 146 | 42.33% |
| CRM221216C00190000 | 2022-05-11 1:05PM EDT | 2022-12-16 | 13.18 | 11.40 | 12.05 | 0.00 | - | 1 | 51 | 42.18% |
| CRM230120C00190000 | 2022-05-12 2:16PM EDT | 2023-01-20 | 12.20 | 12.65 | 13.30 | 0.00 | - | 40 | 425 | 41.50% |
| CRM230616C00190000 | 2022-05-16 9:45AM EDT | 2023-06-16 | 19.88 | 18.45 | 19.45 | -1.97 | -9.02% | 1 | 27 | 42.08% |
| CRM240119C00190000 | 2022-05-16 2:01PM EDT | 2024-01-19 | 25.90 | 24.80 | 26.60 | -2.27 | -8.06% | 95 | 1,193 | 42.26% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00190000 | 2022-05-16 3:49PM EDT | 2022-05-20 | 26.69 | 25.40 | 26.30 | +3.41 | +14.65% | 22 | 2,459 | 89.55% |
| CRM220527P00190000 | 2022-05-09 10:26AM EDT | 2022-05-27 | 24.30 | 25.30 | 27.10 | 0.00 | - | 14 | 565 | 51.03% |
| CRM220603P00190000 | 2022-05-16 11:39AM EDT | 2022-06-03 | 27.66 | 26.40 | 27.45 | +1.01 | +3.79% | 1 | 18 | 52.76% |
| CRM220610P00190000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 26.67 | 26.65 | 27.85 | -2.61 | -8.91% | 1 | 9 | 54.32% |
| CRM220617P00190000 | 2022-05-16 11:08AM EDT | 2022-06-17 | 29.07 | 27.35 | 28.30 | +2.37 | +8.88% | 3 | 3,327 | 51.56% |
| CRM220624P00190000 | 2022-05-06 3:53PM EDT | 2022-06-24 | 24.79 | 27.50 | 28.95 | 0.00 | - | 20 | 6 | 51.01% |
| CRM220715P00190000 | 2022-05-13 3:53PM EDT | 2022-07-15 | 28.25 | 28.70 | 29.75 | 0.00 | - | 13 | 755 | 45.13% |
| CRM220819P00190000 | 2022-05-12 9:57AM EDT | 2022-08-19 | 36.00 | 30.45 | 31.25 | 0.00 | - | 13 | 350 | 41.40% |
| CRM220916P00190000 | 2022-05-16 2:38PM EDT | 2022-09-16 | 31.13 | 32.15 | 32.90 | -0.39 | -1.24% | 5 | 686 | 41.41% |
| CRM221021P00190000 | 2022-05-16 1:56PM EDT | 2022-10-21 | 32.95 | 33.25 | 33.95 | -0.15 | -0.45% | 5 | 271 | 39.25% |
| CRM221118P00190000 | 2022-05-16 11:48AM EDT | 2022-11-18 | 34.16 | 34.15 | 34.85 | -0.19 | -0.55% | 5 | 167 | 38.28% |
| CRM221216P00190000 | 2022-05-16 11:27AM EDT | 2022-12-16 | 36.28 | 34.80 | 35.85 | +1.45 | +4.16% | 1 | 159 | 37.83% |
| CRM230120P00190000 | 2022-05-13 11:22AM EDT | 2023-01-20 | 35.13 | 36.00 | 37.20 | 0.00 | - | 1 | 4,391 | 37.72% |
| CRM230616P00190000 | 2022-04-19 10:45AM EDT | 2023-06-16 | 25.80 | 39.45 | 40.90 | 0.00 | - | 10 | 11 | 35.53% |
| CRM240119P00190000 | 2022-05-13 11:39AM EDT | 2024-01-19 | 42.90 | 42.10 | 44.60 | 0.00 | - | 5 | 563 | 32.99% |
© 2022 Yahoo. All rights reserved.
