Australia markets open in 50 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.12-2.79 (-1.67%)
At close: 04:00PM EDT
164.00 -0.12 (-0.07%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002400002022-05-16 3:19PM EDT2022-05-200.020.000.03+0.01+100.00%43,512112.50%
CRM220527C002400002022-04-21 12:58PM EDT2022-05-270.250.000.110.00-2582.81%
CRM220617C002400002022-05-16 3:05PM EDT2022-06-170.110.020.15-0.02-15.38%87,66552.64%
CRM220715C002400002022-05-12 3:50PM EDT2022-07-150.260.120.320.00-163046.48%
CRM220819C002400002022-05-16 1:46PM EDT2022-08-190.540.460.70-0.12-18.18%457942.41%
CRM220916C002400002022-05-16 11:43AM EDT2022-09-160.960.911.13-0.22-18.64%21,22541.07%
CRM221021C002400002022-05-16 12:54PM EDT2022-10-211.491.471.62-0.35-19.02%515039.28%
CRM221118C002400002022-05-13 11:26AM EDT2022-11-182.051.912.15-0.44-17.67%211438.79%
CRM221216C002400002022-05-13 11:45AM EDT2022-12-163.152.342.700.00-61252538.39%
CRM230120C002400002022-05-16 2:11PM EDT2023-01-203.253.103.45-0.35-9.72%301,80838.11%
CRM230616C002400002022-05-13 10:41AM EDT2023-06-168.246.307.300.00-112238.59%
CRM240119C002400002022-05-16 3:40PM EDT2024-01-1911.8011.3512.85-1.40-10.61%2548438.93%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002400002022-05-13 11:58AM EDT2022-05-2073.2475.2576.400.00-1228176.07%
CRM220527P002400002022-04-28 9:48AM EDT2022-05-2760.0075.2076.700.00-1085.55%
CRM220603P002400002022-04-28 12:30PM EDT2022-06-0372.7575.2077.000.00-1078.81%
CRM220610P002400002022-05-16 12:14AM EDT2022-06-1075.9274.9577.050.00---62.01%
CRM220617P002400002022-05-16 9:37AM EDT2022-06-1776.1074.7076.70+1.90+2.56%13,63674.61%
CRM220715P002400002022-05-16 3:22PM EDT2022-07-1575.7575.1576.50+2.25+3.06%104652.08%
CRM220819P002400002022-05-16 9:30AM EDT2022-08-1975.8974.4577.10+2.78+3.80%243347.49%
CRM220916P002400002022-05-13 12:50PM EDT2022-09-1677.3675.4077.45+3.76+5.11%11,44044.21%
CRM221021P002400002022-05-09 1:16PM EDT2022-10-2174.4575.4577.600.00-12139.89%
CRM221118P002400002022-05-13 2:39PM EDT2022-11-1876.3075.3577.950.00-62438.48%
CRM221216P002400002022-04-28 9:31AM EDT2022-12-1661.8176.0078.200.00-14436.94%
CRM230120P002400002022-05-13 12:40PM EDT2023-01-2078.2676.5077.60+4.15+5.60%12,20531.84%
CRM230616P002400002022-05-09 11:16AM EDT2023-06-1685.0178.2079.400.00-1730.49%
CRM240119P002400002022-05-13 9:30AM EDT2024-01-1982.6279.8581.500.00-135228.38%