Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00260000 | 2022-05-13 2:53PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,061 | 150.00% |
| CRM220527C00260000 | 2022-04-18 12:00AM EDT | 2022-05-27 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 4 | 102.34% |
| CRM220617C00260000 | 2022-05-16 12:00PM EDT | 2022-06-17 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 5 | 3,271 | 61.13% |
| CRM220715C00260000 | 2022-05-16 2:24PM EDT | 2022-07-15 | 0.09 | 0.01 | 0.19 | -0.04 | -30.77% | 1 | 389 | 50.88% |
| CRM220819C00260000 | 2022-05-13 9:42AM EDT | 2022-08-19 | 0.33 | 0.11 | 0.33 | 0.00 | - | 1 | 375 | 43.75% |
| CRM220916C00260000 | 2022-05-16 11:47AM EDT | 2022-09-16 | 0.45 | 0.29 | 0.57 | -0.11 | -19.64% | 1 | 1,532 | 41.97% |
| CRM221021C00260000 | 2022-05-13 1:36PM EDT | 2022-10-21 | 0.80 | 0.60 | 0.86 | -0.11 | -12.09% | 2 | 191 | 39.84% |
| CRM221118C00260000 | 2022-05-13 12:38PM EDT | 2022-11-18 | 1.25 | 0.86 | 1.15 | 0.00 | - | 25 | 157 | 38.86% |
| CRM221216C00260000 | 2022-05-13 3:41PM EDT | 2022-12-16 | 1.61 | 1.27 | 1.51 | 0.00 | - | 27 | 239 | 38.33% |
| CRM230120C00260000 | 2022-05-16 3:51PM EDT | 2023-01-20 | 1.85 | 1.57 | 2.00 | -0.15 | -7.50% | 491 | 2,736 | 37.84% |
| CRM230616C00260000 | 2022-05-11 3:21PM EDT | 2023-06-16 | 5.40 | 3.55 | 4.80 | 0.00 | - | 5 | 31 | 37.79% |
| CRM240119C00260000 | 2022-05-12 3:18PM EDT | 2024-01-19 | 10.33 | 7.65 | 9.95 | 0.00 | - | 1 | 1,228 | 38.79% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00260000 | 2022-05-12 10:58AM EDT | 2022-05-20 | 96.90 | 95.30 | 96.35 | 0.00 | - | 2 | 414 | 225.39% |
| CRM220527P00260000 | 2022-04-20 10:44AM EDT | 2022-05-27 | 71.26 | 95.10 | 96.80 | 0.00 | - | 1 | 0 | 105.08% |
| CRM220617P00260000 | 2022-05-13 11:10AM EDT | 2022-06-17 | 92.55 | 95.20 | 96.75 | 0.00 | - | 2 | 1,755 | 63.97% |
| CRM220715P00260000 | 2022-05-13 12:06PM EDT | 2022-07-15 | 92.71 | 95.15 | 97.00 | 0.00 | - | 1 | 2 | 51.17% |
| CRM220819P00260000 | 2022-05-13 12:20PM EDT | 2022-08-19 | 92.21 | 94.95 | 97.45 | 0.00 | - | 3 | 25 | 58.08% |
| CRM220916P00260000 | 2022-05-16 3:09PM EDT | 2022-09-16 | 94.43 | 95.00 | 97.10 | -7.87 | -7.69% | 9 | 757 | 48.43% |
| CRM221021P00260000 | 2022-05-16 12:14AM EDT | 2022-10-21 | 104.80 | 94.55 | 97.35 | 0.00 | - | - | 1 | 44.43% |
| CRM221118P00260000 | 2022-05-16 10:26AM EDT | 2022-11-18 | 95.71 | 95.15 | 97.05 | +3.91 | +4.26% | 4 | 3 | 39.08% |
| CRM221216P00260000 | 2022-05-11 11:24AM EDT | 2022-12-16 | 95.84 | 95.05 | 97.55 | +0.77 | +0.81% | 2 | 34 | 39.27% |
| CRM230120P00260000 | 2022-05-16 3:32PM EDT | 2023-01-20 | 96.55 | 95.40 | 96.90 | -2.90 | -2.92% | 484 | 2,731 | 32.90% |
| CRM230616P00260000 | 2022-05-06 10:03AM EDT | 2023-06-16 | 95.95 | 95.85 | 97.70 | 0.00 | - | 1 | 3 | 29.47% |
| CRM240119P00260000 | 2022-05-11 1:24PM EDT | 2024-01-19 | 99.50 | 96.60 | 99.25 | 0.00 | - | 1 | 126 | 27.57% |
© 2022 Yahoo. All rights reserved.
