Australia markets close in 3 hours 52 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
164.49 +0.37 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001900002022-05-16 2:49PM EDT2022-05-200.050.020.06-0.10-66.67%1011,44060.55%
CRM220527C001900002022-05-16 3:25PM EDT2022-05-270.260.120.33-0.29-52.73%6389551.32%
CRM220603C001900002022-05-16 1:57PM EDT2022-06-031.291.061.27-0.61-32.11%2942654.39%
CRM220610C001900002022-05-16 12:19PM EDT2022-06-101.791.531.86-0.50-21.83%714251.69%
CRM220617C001900002022-05-16 3:49PM EDT2022-06-172.182.072.29-0.84-27.81%1521,72850.54%
CRM220624C001900002022-05-16 2:20PM EDT2022-06-242.742.422.69-0.46-14.38%126248.52%
CRM220701C001900002022-05-16 11:40AM EDT2022-07-012.982.683.15-1.12-27.32%5347.44%
CRM220715C001900002022-05-16 3:26PM EDT2022-07-153.753.653.95-1.00-21.05%2354645.50%
CRM220819C001900002022-05-16 3:08PM EDT2022-08-196.105.555.90-1.30-17.57%5228543.25%
CRM220916C001900002022-05-16 3:35PM EDT2022-09-167.457.557.80-1.40-15.82%1431843.68%
CRM221021C001900002022-05-16 2:28PM EDT2022-10-219.608.859.25-0.85-8.13%814542.21%
CRM221118C001900002022-05-13 2:45PM EDT2022-11-1811.3510.1510.750.00-2114642.33%
CRM221216C001900002022-05-11 1:05PM EDT2022-12-1613.1811.4012.050.00-15142.18%
CRM230120C001900002022-05-12 2:16PM EDT2023-01-2012.2012.6513.300.00-4042541.50%
CRM230616C001900002022-05-16 9:45AM EDT2023-06-1619.8818.4519.45-1.97-9.02%12742.08%
CRM240119C001900002022-05-16 2:01PM EDT2024-01-1925.9024.8026.60-2.27-8.06%951,19342.26%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001900002022-05-16 3:49PM EDT2022-05-2026.6925.4026.30+3.41+14.65%222,45989.55%
CRM220527P001900002022-05-09 10:26AM EDT2022-05-2724.3025.3027.100.00-1456551.03%
CRM220603P001900002022-05-16 11:39AM EDT2022-06-0327.6626.4027.45+1.01+3.79%11852.76%
CRM220610P001900002022-05-16 12:14AM EDT2022-06-1026.6726.6527.85-2.61-8.91%1954.32%
CRM220617P001900002022-05-16 11:08AM EDT2022-06-1729.0727.3528.30+2.37+8.88%33,32751.56%
CRM220624P001900002022-05-06 3:53PM EDT2022-06-2424.7927.5028.950.00-20651.01%
CRM220715P001900002022-05-13 3:53PM EDT2022-07-1528.2528.7029.750.00-1375545.13%
CRM220819P001900002022-05-12 9:57AM EDT2022-08-1936.0030.4531.250.00-1335041.40%
CRM220916P001900002022-05-16 2:38PM EDT2022-09-1631.1332.1532.90-0.39-1.24%568641.41%
CRM221021P001900002022-05-16 1:56PM EDT2022-10-2132.9533.2533.95-0.15-0.45%527139.25%
CRM221118P001900002022-05-16 11:48AM EDT2022-11-1834.1634.1534.85-0.19-0.55%516738.28%
CRM221216P001900002022-05-16 11:27AM EDT2022-12-1636.2834.8035.85+1.45+4.16%115937.83%
CRM230120P001900002022-05-13 11:22AM EDT2023-01-2035.1336.0037.200.00-14,39137.72%
CRM230616P001900002022-04-19 10:45AM EDT2023-06-1625.8039.4540.900.00-101135.53%
CRM240119P001900002022-05-13 11:39AM EDT2024-01-1942.9042.1044.600.00-556332.99%