Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00240000 | 2022-05-16 3:19PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 3,512 | 112.50% |
| CRM220527C00240000 | 2022-04-21 12:58PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 82.81% |
| CRM220617C00240000 | 2022-05-16 3:05PM EDT | 2022-06-17 | 0.11 | 0.02 | 0.15 | -0.02 | -15.38% | 8 | 7,665 | 52.64% |
| CRM220715C00240000 | 2022-05-12 3:50PM EDT | 2022-07-15 | 0.26 | 0.12 | 0.32 | 0.00 | - | 1 | 630 | 46.48% |
| CRM220819C00240000 | 2022-05-16 1:46PM EDT | 2022-08-19 | 0.54 | 0.46 | 0.70 | -0.12 | -18.18% | 4 | 579 | 42.41% |
| CRM220916C00240000 | 2022-05-16 11:43AM EDT | 2022-09-16 | 0.96 | 0.91 | 1.13 | -0.22 | -18.64% | 2 | 1,225 | 41.07% |
| CRM221021C00240000 | 2022-05-16 12:54PM EDT | 2022-10-21 | 1.49 | 1.47 | 1.62 | -0.35 | -19.02% | 5 | 150 | 39.28% |
| CRM221118C00240000 | 2022-05-13 11:26AM EDT | 2022-11-18 | 2.05 | 1.91 | 2.15 | -0.44 | -17.67% | 2 | 114 | 38.79% |
| CRM221216C00240000 | 2022-05-13 11:45AM EDT | 2022-12-16 | 3.15 | 2.34 | 2.70 | 0.00 | - | 612 | 525 | 38.39% |
| CRM230120C00240000 | 2022-05-16 2:11PM EDT | 2023-01-20 | 3.25 | 3.10 | 3.45 | -0.35 | -9.72% | 30 | 1,808 | 38.11% |
| CRM230616C00240000 | 2022-05-13 10:41AM EDT | 2023-06-16 | 8.24 | 6.30 | 7.30 | 0.00 | - | 1 | 122 | 38.59% |
| CRM240119C00240000 | 2022-05-16 3:40PM EDT | 2024-01-19 | 11.80 | 11.35 | 12.85 | -1.40 | -10.61% | 25 | 484 | 38.93% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00240000 | 2022-05-13 11:58AM EDT | 2022-05-20 | 73.24 | 75.25 | 76.40 | 0.00 | - | 1 | 228 | 176.07% |
| CRM220527P00240000 | 2022-04-28 9:48AM EDT | 2022-05-27 | 60.00 | 75.20 | 76.70 | 0.00 | - | 1 | 0 | 85.55% |
| CRM220603P00240000 | 2022-04-28 12:30PM EDT | 2022-06-03 | 72.75 | 75.20 | 77.00 | 0.00 | - | 1 | 0 | 78.81% |
| CRM220610P00240000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 75.92 | 74.95 | 77.05 | 0.00 | - | - | - | 62.01% |
| CRM220617P00240000 | 2022-05-16 9:37AM EDT | 2022-06-17 | 76.10 | 74.70 | 76.70 | +1.90 | +2.56% | 1 | 3,636 | 74.61% |
| CRM220715P00240000 | 2022-05-16 3:22PM EDT | 2022-07-15 | 75.75 | 75.15 | 76.50 | +2.25 | +3.06% | 10 | 46 | 52.08% |
| CRM220819P00240000 | 2022-05-16 9:30AM EDT | 2022-08-19 | 75.89 | 74.45 | 77.10 | +2.78 | +3.80% | 2 | 433 | 47.49% |
| CRM220916P00240000 | 2022-05-13 12:50PM EDT | 2022-09-16 | 77.36 | 75.40 | 77.45 | +3.76 | +5.11% | 1 | 1,440 | 44.21% |
| CRM221021P00240000 | 2022-05-09 1:16PM EDT | 2022-10-21 | 74.45 | 75.45 | 77.60 | 0.00 | - | 1 | 21 | 39.89% |
| CRM221118P00240000 | 2022-05-13 2:39PM EDT | 2022-11-18 | 76.30 | 75.35 | 77.95 | 0.00 | - | 6 | 24 | 38.48% |
| CRM221216P00240000 | 2022-04-28 9:31AM EDT | 2022-12-16 | 61.81 | 76.00 | 78.20 | 0.00 | - | 1 | 44 | 36.94% |
| CRM230120P00240000 | 2022-05-13 12:40PM EDT | 2023-01-20 | 78.26 | 76.50 | 77.60 | +4.15 | +5.60% | 1 | 2,205 | 31.84% |
| CRM230616P00240000 | 2022-05-09 11:16AM EDT | 2023-06-16 | 85.01 | 78.20 | 79.40 | 0.00 | - | 1 | 7 | 30.49% |
| CRM240119P00240000 | 2022-05-13 9:30AM EDT | 2024-01-19 | 82.62 | 79.85 | 81.50 | 0.00 | - | 1 | 352 | 28.38% |
© 2022 Yahoo. All rights reserved.
