Australia markets open in 1 hour 33 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
163.80 -0.32 (-0.19%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C001950002022-05-16 1:39PM EDT2022-05-200.030.000.08-0.07-70.00%93,13262.50%
CRM220527C001950002022-05-16 3:40PM EDT2022-05-270.120.010.21-0.15-55.56%624851.42%
CRM220603C001950002022-05-16 1:58PM EDT2022-06-030.830.630.90-0.47-36.15%914653.27%
CRM220610C001950002022-05-13 12:51PM EDT2022-06-101.801.031.190.00-510650.07%
CRM220617C001950002022-05-16 3:35PM EDT2022-06-171.501.411.61-0.78-34.21%1041,13949.38%
CRM220624C001950002022-05-16 3:25PM EDT2022-06-241.891.691.96-0.69-26.74%6947.66%
CRM220701C001950002022-05-16 3:25PM EDT2022-07-012.111.932.38-1.00-32.15%11146.84%
CRM220715C001950002022-05-16 3:26PM EDT2022-07-152.822.722.97-0.78-21.67%442744.42%
CRM220819C001950002022-05-16 11:39AM EDT2022-08-194.654.504.75-1.15-19.83%1664042.51%
CRM220916C001950002022-05-16 3:49PM EDT2022-09-166.206.056.60-0.85-12.06%2761143.27%
CRM221021C001950002022-05-16 3:08PM EDT2022-10-218.107.508.00-0.55-6.36%89641.92%
CRM221118C001950002022-05-16 1:13PM EDT2022-11-189.048.609.20-0.36-3.83%5741.50%
CRM221216C001950002022-05-16 2:56PM EDT2022-12-1610.599.8510.65+1.24+13.26%22841.83%
CRM230120C001950002022-05-16 11:34AM EDT2023-01-2011.1311.1011.90-2.00-15.23%396141.25%
CRM230616C001950002022-05-11 10:50AM EDT2023-06-1620.0516.6017.650.00-52541.43%
CRM240119C001950002022-05-13 11:50AM EDT2024-01-1926.2522.2024.750.00-21,56441.73%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P001950002022-05-16 3:44PM EDT2022-05-2031.1030.2531.30+2.70+9.51%282,28190.87%
CRM220527P001950002022-05-13 11:11AM EDT2022-05-2728.0030.1531.550.00-21,21664.99%
CRM220603P001950002022-05-06 10:17AM EDT2022-06-0329.1530.8032.100.00-1660.11%
CRM220610P001950002022-05-12 2:38PM EDT2022-06-1038.0631.3032.450.00-2855.23%
CRM220617P001950002022-05-16 12:08PM EDT2022-06-1731.9031.7532.50+0.40+1.27%22,19749.49%
CRM220624P001950002022-05-12 1:36PM EDT2022-06-2436.9531.7533.150.00-1449.99%
CRM220715P001950002022-05-11 3:45PM EDT2022-07-1536.1532.7533.700.00-395743.62%
CRM220819P001950002022-05-16 1:53PM EDT2022-08-1933.8534.4035.15-3.87-10.26%646640.70%
CRM220916P001950002022-05-16 12:34PM EDT2022-09-1636.2235.9036.65-2.48-6.41%52,10540.72%
CRM221021P001950002022-05-02 10:47AM EDT2022-10-2130.6536.6537.600.00-53938.56%
CRM221118P001950002022-05-13 10:20AM EDT2022-11-1836.3037.7538.400.00-1222637.52%
CRM221216P001950002022-05-10 1:07PM EDT2022-12-1640.5438.6539.300.00-113637.01%
CRM230120P001950002022-05-12 3:28PM EDT2023-01-2044.0339.4540.250.00-2681,55936.26%
CRM230616P001950002022-05-05 10:08AM EDT2023-06-1646.1042.8044.150.00-217334.87%
CRM240119P001950002022-05-12 3:55PM EDT2024-01-1950.3545.6047.950.00-144332.66%