Australia markets close in 4 hours 54 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.73-0.39 (-0.24%)
At close: 04:00PM EDT
164.28 +0.55 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002100002022-05-17 12:54PM EDT2022-05-200.030.000.03+0.02+200.00%123,69499.22%
CRM220527C002100002022-05-17 10:26AM EDT2022-05-270.030.010.12-0.08-72.73%478164.45%
CRM220603C002100002022-05-17 3:40PM EDT2022-06-030.160.110.31-0.19-54.29%67758.30%
CRM220610C002100002022-05-16 11:03AM EDT2022-06-100.380.100.400.00-72750.49%
CRM220617C002100002022-05-17 3:33PM EDT2022-06-170.360.300.44-0.15-29.41%1363,47649.12%
CRM220624C002100002022-05-17 10:59AM EDT2022-06-240.400.270.69-1.19-74.84%3748.54%
CRM220715C002100002022-05-17 1:20PM EDT2022-07-150.910.770.97-0.29-24.17%1987441.99%
CRM220819C002100002022-05-17 3:40PM EDT2022-08-191.851.692.00-0.43-18.86%1,48840040.03%
CRM220916C002100002022-05-17 3:40PM EDT2022-09-162.922.933.15-0.48-14.12%3151640.33%
CRM221021C002100002022-05-17 3:16PM EDT2022-10-214.054.004.25-0.65-13.83%117039.37%
CRM221118C002100002022-05-17 11:46AM EDT2022-11-184.954.755.10-1.45-22.66%226238.78%
CRM221216C002100002022-05-13 1:36PM EDT2022-12-167.325.706.250.00-121439.14%
CRM230120C002100002022-05-17 3:38PM EDT2023-01-207.156.807.40-0.44-5.80%164,46638.90%
CRM230616C002100002022-05-17 12:12PM EDT2023-06-1611.5511.5512.70-1.20-9.41%62939.67%
CRM240119C002100002022-05-17 2:39PM EDT2024-01-1917.4916.0519.35-1.51-7.95%541640.11%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002100002022-05-17 1:02PM EDT2022-05-2048.1845.7547.00+2.22+4.83%73,969125.39%
CRM220527P002100002022-05-17 9:48AM EDT2022-05-2747.3445.2048.15+1.73+3.79%22185.16%
CRM220603P002100002022-05-17 3:15PM EDT2022-06-0346.5745.7547.45-8.13-14.86%342462.94%
CRM220610P002100002022-05-10 2:35PM EDT2022-06-1041.0544.8548.450.00-3354.35%
CRM220617P002100002022-05-17 3:56PM EDT2022-06-1746.8645.4548.40+1.00+2.18%253,79453.17%
CRM220624P002100002022-05-16 12:14AM EDT2022-06-2445.0545.2548.650.00--166.25%
CRM220715P002100002022-05-17 1:38PM EDT2022-07-1547.7246.1048.50+0.91+1.94%639652.16%
CRM220819P002100002022-05-17 3:51PM EDT2022-08-1947.8946.9547.95-1.96-3.93%2247738.18%
CRM220916P002100002022-05-12 3:54PM EDT2022-09-1649.8048.0049.10-3.43-6.44%52,05439.00%
CRM221021P002100002022-05-10 9:54AM EDT2022-10-2148.5848.9049.800.00-12636.95%
CRM221118P002100002022-05-03 9:37AM EDT2022-11-1840.4649.3050.300.00-4022735.63%
CRM221216P002100002022-04-28 2:49PM EDT2022-12-1635.2349.7551.200.00-350935.72%
CRM230120P002100002022-05-17 10:07AM EDT2023-01-2051.5050.3051.55+0.93+1.84%25,05933.97%
CRM230616P002100002022-05-17 10:23AM EDT2023-06-1656.1552.9554.80+3.68+7.01%12932.84%
CRM240119P002100002022-05-10 10:50AM EDT2024-01-1957.9556.0558.700.00-252131.57%