Australia markets close in 3 hours 47 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
164.49 +0.37 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002700002022-05-10 10:51AM EDT2022-05-200.010.000.010.00-21,582146.88%
CRM220617C002700002022-05-16 3:46PM EDT2022-06-170.010.010.08-0.02-66.67%308,01662.89%
CRM220715C002700002022-05-12 12:10PM EDT2022-07-150.080.020.160.00-4014753.13%
CRM220819C002700002022-05-13 11:06AM EDT2022-08-190.340.050.240.00-128444.58%
CRM220916C002700002022-05-16 3:50PM EDT2022-09-160.300.140.40-0.22-42.31%175542.21%
CRM221021C002700002022-05-12 2:16PM EDT2022-10-210.640.400.690.00-196940.72%
CRM221118C002700002022-05-10 10:58AM EDT2022-11-181.180.610.930.00-1010439.60%
CRM221216C002700002022-05-13 1:41PM EDT2022-12-161.200.951.160.00-126938.51%
CRM230120C002700002022-05-13 12:42PM EDT2023-01-201.651.271.500.00-131,94337.62%
CRM230616C002700002022-05-11 2:53PM EDT2023-06-164.663.354.050.00-11137.89%
CRM240119C002700002022-05-13 11:23AM EDT2024-01-198.956.508.050.00-1354537.60%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002700002022-05-04 3:06PM EDT2022-05-2087.30105.15106.800.00-313192.97%
CRM220617P002700002022-05-13 11:10AM EDT2022-06-17107.60105.15106.50+5.05+4.92%134988.92%
CRM220715P002700002022-05-11 12:55PM EDT2022-07-15105.20104.50106.800.00-31069.65%
CRM220819P002700002022-05-09 2:10PM EDT2022-08-19106.59104.35107.100.00-4058.46%
CRM220916P002700002022-05-16 3:09PM EDT2022-09-16104.53104.40106.55-8.47-7.50%120546.02%
CRM221021P002700002022-04-22 11:58AM EDT2022-10-2196.63105.15106.700.00-1942.09%
CRM221118P002700002022-03-22 3:07PM EDT2022-11-1856.5091.7593.350.00--10.00%
CRM221216P002700002022-04-04 12:07PM EDT2022-12-1656.0793.1095.000.00-4290.00%
CRM230120P002700002022-05-09 3:48PM EDT2023-01-20106.93104.85106.950.00-21,14535.27%
CRM240119P002700002022-05-10 2:34PM EDT2024-01-19104.00105.70108.050.00-1039926.13%