Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00200000 | 2022-05-16 3:50PM EDT | 2022-05-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 42 | 6,977 | 70.31% |
| CRM220527C00200000 | 2022-05-16 3:34PM EDT | 2022-05-27 | 0.06 | 0.04 | 0.14 | -0.14 | -70.00% | 23 | 2,448 | 52.73% |
| CRM220603C00200000 | 2022-05-16 2:56PM EDT | 2022-06-03 | 0.54 | 0.45 | 0.63 | -0.32 | -37.21% | 22 | 145 | 56.10% |
| CRM220610C00200000 | 2022-05-13 1:53PM EDT | 2022-06-10 | 0.73 | 0.64 | 0.82 | -0.53 | -42.06% | 3 | 95 | 50.88% |
| CRM220617C00200000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 1.00 | 1.00 | 1.10 | -0.51 | -33.77% | 97 | 5,180 | 49.66% |
| CRM220624C00200000 | 2022-05-16 9:30AM EDT | 2022-06-24 | 1.50 | 1.17 | 1.41 | -0.34 | -18.48% | 1 | 99 | 48.05% |
| CRM220701C00200000 | 2022-05-16 10:20AM EDT | 2022-07-01 | 1.84 | 1.36 | 1.78 | -0.37 | -16.74% | 3 | 5 | 47.28% |
| CRM220715C00200000 | 2022-05-16 3:02PM EDT | 2022-07-15 | 2.17 | 2.00 | 2.28 | -0.75 | -25.68% | 21 | 5,882 | 44.65% |
| CRM220819C00200000 | 2022-05-16 2:48PM EDT | 2022-08-19 | 3.90 | 3.60 | 3.85 | -0.55 | -12.36% | 77 | 470 | 42.51% |
| CRM220916C00200000 | 2022-05-16 3:06PM EDT | 2022-09-16 | 5.45 | 4.80 | 5.45 | -0.45 | -7.63% | 38 | 885 | 42.87% |
| CRM221021C00200000 | 2022-05-16 1:24PM EDT | 2022-10-21 | 6.80 | 6.30 | 6.65 | -0.80 | -10.53% | 15 | 346 | 41.22% |
| CRM221118C00200000 | 2022-05-16 1:13PM EDT | 2022-11-18 | 7.74 | 7.45 | 7.90 | -1.16 | -13.03% | 6 | 52 | 41.12% |
| CRM221216C00200000 | 2022-05-13 3:06PM EDT | 2022-12-16 | 10.00 | 8.50 | 9.30 | 0.00 | - | 23 | 162 | 41.49% |
| CRM230120C00200000 | 2022-05-16 3:45PM EDT | 2023-01-20 | 10.00 | 9.65 | 10.35 | -1.20 | -10.71% | 43 | 1,932 | 40.61% |
| CRM230616C00200000 | 2022-05-12 11:47AM EDT | 2023-06-16 | 18.39 | 14.65 | 16.15 | 0.00 | - | 2 | 69 | 41.18% |
| CRM240119C00200000 | 2022-05-16 3:45PM EDT | 2024-01-19 | 21.76 | 21.20 | 22.85 | -2.24 | -9.33% | 76 | 822 | 41.12% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00200000 | 2022-05-16 3:52PM EDT | 2022-05-20 | 36.00 | 35.40 | 36.50 | +2.70 | +8.11% | 17 | 4,941 | 84.38% |
| CRM220527P00200000 | 2022-05-11 12:21PM EDT | 2022-05-27 | 34.98 | 35.10 | 36.55 | 0.00 | - | 6 | 2,032 | 75.24% |
| CRM220603P00200000 | 2022-05-16 11:15AM EDT | 2022-06-03 | 37.28 | 35.65 | 36.85 | -4.15 | -10.02% | 3 | 18 | 52.00% |
| CRM220610P00200000 | 2022-05-12 2:38PM EDT | 2022-06-10 | 42.64 | 35.50 | 37.10 | 0.00 | - | 1 | 9 | 57.74% |
| CRM220617P00200000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 36.85 | 36.25 | 37.05 | +1.62 | +4.60% | 15 | 7,080 | 50.48% |
| CRM220624P00200000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 37.33 | 36.35 | 37.65 | +3.03 | +8.83% | 2 | 18 | 51.27% |
| CRM220715P00200000 | 2022-05-16 1:24PM EDT | 2022-07-15 | 37.09 | 37.00 | 38.00 | +1.58 | +4.45% | 2 | 1,392 | 43.67% |
| CRM220819P00200000 | 2022-05-16 3:55PM EDT | 2022-08-19 | 38.80 | 38.25 | 39.15 | -4.62 | -10.64% | 3 | 809 | 40.08% |
| CRM220916P00200000 | 2022-05-13 2:52PM EDT | 2022-09-16 | 39.32 | 38.80 | 40.50 | 0.00 | - | 2 | 1,447 | 40.11% |
| CRM221021P00200000 | 2022-05-13 12:38PM EDT | 2022-10-21 | 39.05 | 40.35 | 41.55 | 0.00 | - | 3 | 51 | 38.49% |
| CRM221118P00200000 | 2022-05-06 10:56AM EDT | 2022-11-18 | 38.39 | 41.45 | 42.15 | 0.00 | - | 3 | 143 | 37.05% |
| CRM221216P00200000 | 2022-05-10 2:07PM EDT | 2022-12-16 | 40.80 | 42.00 | 43.30 | 0.00 | - | 10 | 364 | 37.26% |
| CRM230120P00200000 | 2022-05-13 12:39PM EDT | 2023-01-20 | 41.66 | 43.00 | 43.75 | 0.00 | - | 4 | 4,084 | 35.50% |
| CRM230616P00200000 | 2022-05-13 10:40AM EDT | 2023-06-16 | 45.45 | 46.15 | 47.55 | 0.00 | - | 15 | 377 | 34.33% |
| CRM240119P00200000 | 2022-05-13 12:50PM EDT | 2024-01-19 | 50.29 | 49.10 | 51.30 | +1.29 | +2.63% | 1 | 1,502 | 32.25% |
© 2022 Yahoo. All rights reserved.
