Australia markets close in 4 hours 53 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:250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002500002022-05-17 3:07PM EDT2022-05-200.010.000.020.00-41,377153.13%
CRM220527C002500002022-05-02 9:39AM EDT2022-05-270.070.000.110.00-15999.61%
CRM220617C002500002022-05-17 1:23PM EDT2022-06-170.040.010.11-0.01-20.00%1123,77057.23%
CRM220715C002500002022-05-17 3:48PM EDT2022-07-150.120.050.22-0.06-33.33%8678548.83%
CRM220819C002500002022-05-16 12:25PM EDT2022-08-190.300.200.310.00-132,11840.72%
CRM220916C002500002022-05-17 3:17PM EDT2022-09-160.500.350.59-0.20-28.57%52,53439.70%
CRM221021C002500002022-05-16 11:30AM EDT2022-10-211.000.770.970.00-1125438.39%
CRM221118C002500002022-05-06 3:25PM EDT2022-11-182.280.971.350.00-44037.85%
CRM221216C002500002022-05-17 11:27AM EDT2022-12-161.581.501.88-0.61-27.85%146938.00%
CRM230120C002500002022-05-17 3:45PM EDT2023-01-202.142.102.30-0.28-11.57%2044,96636.98%
CRM230616C002500002022-05-17 12:05PM EDT2023-06-165.004.655.50-1.00-16.67%320837.47%
CRM240119C002500002022-05-17 11:19AM EDT2024-01-198.799.0011.05-2.46-21.87%91,55038.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002500002022-05-17 10:28AM EDT2022-05-2088.4585.2587.50+3.43+4.03%298196.48%
CRM220527P002500002022-04-21 11:42AM EDT2022-05-2766.5085.0088.400.00-10131.45%
CRM220603P002500002022-05-10 1:30PM EDT2022-06-0382.5084.9088.500.00-11100.88%
CRM220617P002500002022-05-17 3:12PM EDT2022-06-1786.5385.3088.25+0.26+0.30%91,99576.71%
CRM220715P002500002022-05-16 11:44AM EDT2022-07-1586.0085.1588.300.00-3754.69%
CRM220819P002500002022-05-17 9:40AM EDT2022-08-1982.5085.6087.55-3.18-3.71%19252.56%
CRM220916P002500002022-05-17 3:11PM EDT2022-09-1686.6785.4088.10+0.29+0.34%101,27449.95%
CRM221021P002500002022-05-10 10:25AM EDT2022-10-2183.1785.3088.300.00-1345.14%
CRM221118P002500002022-05-16 10:36AM EDT2022-11-1885.8885.6088.250.00-13541.35%
CRM221216P002500002022-05-12 10:25AM EDT2022-12-1684.0086.0087.650.00-619435.52%
CRM230120P002500002022-05-17 11:35AM EDT2023-01-2088.8086.4087.50+2.75+3.20%1661,59032.15%
CRM230616P002500002022-05-13 10:58AM EDT2023-06-1685.2487.5589.200.00-11131.25%
CRM240119P002500002022-05-16 2:12PM EDT2024-01-1988.3888.2090.050.00-170126.95%