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:230.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002300002022-05-17 3:06PM EDT2022-05-200.010.000.010.00-62,686118.75%
CRM220527C002300002022-05-13 2:40PM EDT2022-05-270.040.000.110.00-758382.42%
CRM220603C002300002022-05-12 1:30PM EDT2022-06-030.110.000.140.00-202165.04%
CRM220610C002300002022-05-13 3:34PM EDT2022-06-100.170.020.170.00-3556.84%
CRM220617C002300002022-05-17 3:00PM EDT2022-06-170.120.100.19-0.04-25.00%6683,73952.93%
CRM220715C002300002022-05-17 3:01PM EDT2022-07-150.270.190.33-0.10-27.03%745,62443.41%
CRM220819C002300002022-05-17 3:16PM EDT2022-08-190.620.580.69-0.27-30.34%2461739.21%
CRM220916C002300002022-05-17 1:55PM EDT2022-09-161.251.141.35-0.18-12.59%2143539.65%
CRM221021C002300002022-05-17 1:05PM EDT2022-10-211.831.772.03-0.84-31.46%449038.59%
CRM221118C002300002022-05-13 1:35PM EDT2022-11-183.252.272.590.00-913537.93%
CRM221216C002300002022-05-17 1:22PM EDT2022-12-163.152.943.35-0.42-11.76%424538.06%
CRM230120C002300002022-05-17 3:42PM EDT2023-01-203.953.704.30-0.24-5.73%412,55138.10%
CRM230616C002300002022-05-16 10:48AM EDT2023-06-168.767.558.350.00-210038.28%
CRM240119C002300002022-05-17 12:57PM EDT2024-01-1912.9011.4515.10-1.44-10.04%570539.90%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002300002022-05-16 1:22PM EDT2022-05-2062.0065.8066.85-3.54-5.40%1376150.78%
CRM220527P002300002022-05-04 9:46AM EDT2022-05-2751.7064.8568.300.00-30104.10%
CRM220610P002300002022-05-16 12:14AM EDT2022-06-1065.1065.0068.450.00--271.92%
CRM220617P002300002022-05-17 12:40PM EDT2022-06-1767.6065.7068.25+1.02+1.53%32,88668.60%
CRM220715P002300002022-05-17 3:12PM EDT2022-07-1566.5665.8567.25+1.06+1.62%6629953.17%
CRM220819P002300002022-05-17 12:40PM EDT2022-08-1967.6565.1068.50+1.76+2.67%148851.15%
CRM220916P002300002022-05-17 3:54PM EDT2022-09-1667.0065.9567.30-0.15-0.22%121,35037.40%
CRM221021P002300002022-05-16 9:47AM EDT2022-10-2166.6265.8067.750.00-25235.76%
CRM221118P002300002022-05-17 2:41PM EDT2022-11-1868.9466.9067.85-5.66-7.59%13433.47%
CRM221216P002300002022-05-17 12:27PM EDT2022-12-1669.6867.1568.50+4.15+6.33%1011134.01%
CRM230120P002300002022-05-17 12:20PM EDT2023-01-2070.3967.6068.90+4.77+7.27%735,67032.96%
CRM230616P002300002022-05-16 11:36AM EDT2023-06-1671.3269.0570.800.00-51730.76%
CRM240119P002300002022-05-10 3:59PM EDT2024-01-1972.5070.3073.550.00-41,30129.22%