Australia markets close in 3 hours 48 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:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002000002022-05-16 3:50PM EDT2022-05-200.020.010.02-0.03-60.00%426,97770.31%
CRM220527C002000002022-05-16 3:34PM EDT2022-05-270.060.040.14-0.14-70.00%232,44852.73%
CRM220603C002000002022-05-16 2:56PM EDT2022-06-030.540.450.63-0.32-37.21%2214556.10%
CRM220610C002000002022-05-13 1:53PM EDT2022-06-100.730.640.82-0.53-42.06%39550.88%
CRM220617C002000002022-05-16 3:58PM EDT2022-06-171.001.001.10-0.51-33.77%975,18049.66%
CRM220624C002000002022-05-16 9:30AM EDT2022-06-241.501.171.41-0.34-18.48%19948.05%
CRM220701C002000002022-05-16 10:20AM EDT2022-07-011.841.361.78-0.37-16.74%3547.28%
CRM220715C002000002022-05-16 3:02PM EDT2022-07-152.172.002.28-0.75-25.68%215,88244.65%
CRM220819C002000002022-05-16 2:48PM EDT2022-08-193.903.603.85-0.55-12.36%7747042.51%
CRM220916C002000002022-05-16 3:06PM EDT2022-09-165.454.805.45-0.45-7.63%3888542.87%
CRM221021C002000002022-05-16 1:24PM EDT2022-10-216.806.306.65-0.80-10.53%1534641.22%
CRM221118C002000002022-05-16 1:13PM EDT2022-11-187.747.457.90-1.16-13.03%65241.12%
CRM221216C002000002022-05-13 3:06PM EDT2022-12-1610.008.509.300.00-2316241.49%
CRM230120C002000002022-05-16 3:45PM EDT2023-01-2010.009.6510.35-1.20-10.71%431,93240.61%
CRM230616C002000002022-05-12 11:47AM EDT2023-06-1618.3914.6516.150.00-26941.18%
CRM240119C002000002022-05-16 3:45PM EDT2024-01-1921.7621.2022.85-2.24-9.33%7682241.12%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002000002022-05-16 3:52PM EDT2022-05-2036.0035.4036.50+2.70+8.11%174,94184.38%
CRM220527P002000002022-05-11 12:21PM EDT2022-05-2734.9835.1036.550.00-62,03275.24%
CRM220603P002000002022-05-16 11:15AM EDT2022-06-0337.2835.6536.85-4.15-10.02%31852.00%
CRM220610P002000002022-05-12 2:38PM EDT2022-06-1042.6435.5037.100.00-1957.74%
CRM220617P002000002022-05-16 3:58PM EDT2022-06-1736.8536.2537.05+1.62+4.60%157,08050.48%
CRM220624P002000002022-05-16 12:14AM EDT2022-06-2437.3336.3537.65+3.03+8.83%21851.27%
CRM220715P002000002022-05-16 1:24PM EDT2022-07-1537.0937.0038.00+1.58+4.45%21,39243.67%
CRM220819P002000002022-05-16 3:55PM EDT2022-08-1938.8038.2539.15-4.62-10.64%380940.08%
CRM220916P002000002022-05-13 2:52PM EDT2022-09-1639.3238.8040.500.00-21,44740.11%
CRM221021P002000002022-05-13 12:38PM EDT2022-10-2139.0540.3541.550.00-35138.49%
CRM221118P002000002022-05-06 10:56AM EDT2022-11-1838.3941.4542.150.00-314337.05%
CRM221216P002000002022-05-10 2:07PM EDT2022-12-1640.8042.0043.300.00-1036437.26%
CRM230120P002000002022-05-13 12:39PM EDT2023-01-2041.6643.0043.750.00-44,08435.50%
CRM230616P002000002022-05-13 10:40AM EDT2023-06-1645.4546.1547.550.00-1537734.33%
CRM240119P002000002022-05-13 12:50PM EDT2024-01-1950.2949.1051.30+1.29+2.63%11,50232.25%