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:220.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002200002022-05-17 1:14PM EDT2022-05-200.010.000.030.00-1510,373115.63%
CRM220527C002200002022-05-13 3:40PM EDT2022-05-270.010.000.12-0.05-83.33%228173.83%
CRM220603C002200002022-05-17 11:42AM EDT2022-06-030.060.020.16-0.07-53.85%113759.57%
CRM220610C002200002022-05-13 9:43AM EDT2022-06-100.260.040.240.00-1853.22%
CRM220617C002200002022-05-17 2:52PM EDT2022-06-170.210.170.22-0.09-30.00%928,54650.10%
CRM220624C002200002022-05-16 12:14AM EDT2022-06-240.540.090.400.00--149.95%
CRM220715C002200002022-05-17 2:57PM EDT2022-07-150.460.290.55-0.21-31.34%431,11242.48%
CRM220819C002200002022-05-17 2:36PM EDT2022-08-191.020.981.20-0.42-29.17%5844039.66%
CRM220916C002200002022-05-17 12:13PM EDT2022-09-161.821.812.08-0.93-33.82%1795739.97%
CRM221021C002200002022-05-16 3:40PM EDT2022-10-213.202.642.940.00-223238.88%
CRM221118C002200002022-05-17 10:27AM EDT2022-11-183.253.303.60-0.80-19.75%1314938.14%
CRM221216C002200002022-05-17 1:10PM EDT2022-12-164.314.154.65-1.19-21.64%248038.70%
CRM230120C002200002022-05-17 3:42PM EDT2023-01-205.294.955.50-0.61-10.34%284,27938.07%
CRM230616C002200002022-05-17 2:50PM EDT2023-06-169.849.3510.25-1.01-9.31%1229138.80%
CRM240119C002200002022-05-17 1:58PM EDT2024-01-1915.2014.6516.35-1.15-7.03%1357639.07%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002200002022-05-13 12:24PM EDT2022-05-2052.7555.7056.950.00-1352133.59%
CRM220527P002200002022-05-06 2:43PM EDT2022-05-2750.6455.1058.350.00-12199.61%
CRM220603P002200002022-05-03 10:21AM EDT2022-06-0342.1454.9058.450.00-1274.85%
CRM220610P002200002022-05-12 11:57AM EDT2022-06-1057.0055.1558.250.00-1363.67%
CRM220617P002200002022-05-16 11:31AM EDT2022-06-1756.9155.0058.350.00-105,99855.47%
CRM220624P002200002022-05-16 12:14AM EDT2022-06-2453.3254.8558.400.00--272.10%
CRM220715P002200002022-05-17 10:47AM EDT2022-07-1561.3755.3058.30+5.59+10.02%232057.12%
CRM220819P002200002022-05-11 2:51PM EDT2022-08-1963.9556.3057.550.00-126240.31%
CRM220916P002200002022-05-17 2:13PM EDT2022-09-1658.2056.8057.75+4.13+7.64%11,81136.65%
CRM221021P002200002022-05-17 3:12PM EDT2022-10-2158.3557.4558.55-0.75-1.27%11936.17%
CRM221118P002200002022-05-16 10:34AM EDT2022-11-1857.8757.9558.750.00-47434.12%
CRM221216P002200002022-05-13 9:54AM EDT2022-12-1657.0558.6059.350.00-11,64733.90%
CRM230120P002200002022-05-17 12:20PM EDT2023-01-2061.4458.7560.10+1.43+2.38%106,71133.64%
CRM230616P002200002022-05-17 2:41PM EDT2023-06-1663.3161.0063.00-1.73-2.66%12032.59%
CRM240119P002200002022-05-17 2:13PM EDT2024-01-1965.5863.6565.20+0.28+0.43%197329.40%