Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00210000 | 2022-05-17 12:54PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 12 | 3,694 | 99.22% |
| CRM220527C00210000 | 2022-05-17 10:26AM EDT | 2022-05-27 | 0.03 | 0.01 | 0.12 | -0.08 | -72.73% | 4 | 781 | 64.45% |
| CRM220603C00210000 | 2022-05-17 3:40PM EDT | 2022-06-03 | 0.16 | 0.11 | 0.31 | -0.19 | -54.29% | 6 | 77 | 58.30% |
| CRM220610C00210000 | 2022-05-16 11:03AM EDT | 2022-06-10 | 0.38 | 0.10 | 0.40 | 0.00 | - | 7 | 27 | 50.49% |
| CRM220617C00210000 | 2022-05-17 3:33PM EDT | 2022-06-17 | 0.36 | 0.30 | 0.44 | -0.15 | -29.41% | 136 | 3,476 | 49.12% |
| CRM220624C00210000 | 2022-05-17 10:59AM EDT | 2022-06-24 | 0.40 | 0.27 | 0.69 | -1.19 | -74.84% | 3 | 7 | 48.54% |
| CRM220715C00210000 | 2022-05-17 1:20PM EDT | 2022-07-15 | 0.91 | 0.77 | 0.97 | -0.29 | -24.17% | 19 | 874 | 41.99% |
| CRM220819C00210000 | 2022-05-17 3:40PM EDT | 2022-08-19 | 1.85 | 1.69 | 2.00 | -0.43 | -18.86% | 1,488 | 400 | 40.03% |
| CRM220916C00210000 | 2022-05-17 3:40PM EDT | 2022-09-16 | 2.92 | 2.93 | 3.15 | -0.48 | -14.12% | 31 | 516 | 40.33% |
| CRM221021C00210000 | 2022-05-17 3:16PM EDT | 2022-10-21 | 4.05 | 4.00 | 4.25 | -0.65 | -13.83% | 1 | 170 | 39.37% |
| CRM221118C00210000 | 2022-05-17 11:46AM EDT | 2022-11-18 | 4.95 | 4.75 | 5.10 | -1.45 | -22.66% | 2 | 262 | 38.78% |
| CRM221216C00210000 | 2022-05-13 1:36PM EDT | 2022-12-16 | 7.32 | 5.70 | 6.25 | 0.00 | - | 1 | 214 | 39.14% |
| CRM230120C00210000 | 2022-05-17 3:38PM EDT | 2023-01-20 | 7.15 | 6.80 | 7.40 | -0.44 | -5.80% | 16 | 4,466 | 38.90% |
| CRM230616C00210000 | 2022-05-17 12:12PM EDT | 2023-06-16 | 11.55 | 11.55 | 12.70 | -1.20 | -9.41% | 6 | 29 | 39.67% |
| CRM240119C00210000 | 2022-05-17 2:39PM EDT | 2024-01-19 | 17.49 | 16.05 | 19.35 | -1.51 | -7.95% | 5 | 416 | 40.11% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00210000 | 2022-05-17 1:02PM EDT | 2022-05-20 | 48.18 | 45.75 | 47.00 | +2.22 | +4.83% | 7 | 3,969 | 125.39% |
| CRM220527P00210000 | 2022-05-17 9:48AM EDT | 2022-05-27 | 47.34 | 45.20 | 48.15 | +1.73 | +3.79% | 2 | 21 | 85.16% |
| CRM220603P00210000 | 2022-05-17 3:15PM EDT | 2022-06-03 | 46.57 | 45.75 | 47.45 | -8.13 | -14.86% | 34 | 24 | 62.94% |
| CRM220610P00210000 | 2022-05-10 2:35PM EDT | 2022-06-10 | 41.05 | 44.85 | 48.45 | 0.00 | - | 3 | 3 | 54.35% |
| CRM220617P00210000 | 2022-05-17 3:56PM EDT | 2022-06-17 | 46.86 | 45.45 | 48.40 | +1.00 | +2.18% | 25 | 3,794 | 53.17% |
| CRM220624P00210000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 45.05 | 45.25 | 48.65 | 0.00 | - | - | 1 | 66.25% |
| CRM220715P00210000 | 2022-05-17 1:38PM EDT | 2022-07-15 | 47.72 | 46.10 | 48.50 | +0.91 | +1.94% | 6 | 396 | 52.16% |
| CRM220819P00210000 | 2022-05-17 3:51PM EDT | 2022-08-19 | 47.89 | 46.95 | 47.95 | -1.96 | -3.93% | 22 | 477 | 38.18% |
| CRM220916P00210000 | 2022-05-12 3:54PM EDT | 2022-09-16 | 49.80 | 48.00 | 49.10 | -3.43 | -6.44% | 5 | 2,054 | 39.00% |
| CRM221021P00210000 | 2022-05-10 9:54AM EDT | 2022-10-21 | 48.58 | 48.90 | 49.80 | 0.00 | - | 1 | 26 | 36.95% |
| CRM221118P00210000 | 2022-05-03 9:37AM EDT | 2022-11-18 | 40.46 | 49.30 | 50.30 | 0.00 | - | 40 | 227 | 35.63% |
| CRM221216P00210000 | 2022-04-28 2:49PM EDT | 2022-12-16 | 35.23 | 49.75 | 51.20 | 0.00 | - | 3 | 509 | 35.72% |
| CRM230120P00210000 | 2022-05-17 10:07AM EDT | 2023-01-20 | 51.50 | 50.30 | 51.55 | +0.93 | +1.84% | 2 | 5,059 | 33.97% |
| CRM230616P00210000 | 2022-05-17 10:23AM EDT | 2023-06-16 | 56.15 | 52.95 | 54.80 | +3.68 | +7.01% | 1 | 29 | 32.84% |
| CRM240119P00210000 | 2022-05-10 10:50AM EDT | 2024-01-19 | 57.95 | 56.05 | 58.70 | 0.00 | - | 2 | 521 | 31.57% |
© 2022 Yahoo. All rights reserved.
