Australia markets close in 4 hours 52 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:290.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C002900002022-05-12 3:30PM EDT2022-05-200.010.000.010.00-63840193.75%
CRM220527C002900002022-04-22 10:24AM EDT2022-05-270.050.000.110.00-11129.69%
CRM220617C002900002022-05-13 3:28PM EDT2022-06-170.010.000.050.00-22,10267.97%
CRM220715C002900002022-05-17 11:37AM EDT2022-07-150.050.000.12+0.02+66.67%401,04853.91%
CRM220819C002900002022-05-17 12:28PM EDT2022-08-190.090.020.16-0.02-18.18%887147.71%
CRM220916C002900002022-05-13 11:23AM EDT2022-09-160.190.000.140.00-174141.21%
CRM221021C002900002022-04-18 12:00AM EDT2022-10-211.400.020.300.00--240.09%
CRM221118C002900002022-05-09 12:13PM EDT2022-11-180.740.080.450.00-13739.21%
CRM221216C002900002022-05-17 10:12AM EDT2022-12-160.660.340.73-0.23-25.84%11,57839.49%
CRM230120C002900002022-05-17 3:15PM EDT2023-01-200.790.550.90-0.02-2.47%52,37837.95%
CRM230616C002900002022-05-12 2:40PM EDT2023-06-162.852.142.490.00-13636.93%
CRM240119C002900002022-05-12 10:03AM EDT2024-01-196.204.705.500.00-126436.38%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P002900002022-03-30 1:16PM EDT2022-05-2073.45112.65115.250.00-13120.00%
CRM220617P002900002022-05-17 12:25PM EDT2022-06-17128.55125.80127.85+1.01+0.79%308799.02%
CRM220715P002900002022-03-10 3:15PM EDT2022-07-1590.3292.2094.150.00-10130.00%
CRM220819P002900002022-02-14 4:17PM EDT2022-08-1985.2083.8586.350.00-6290.00%
CRM220916P002900002022-04-21 3:08PM EDT2022-09-16112.13124.85128.100.00-37162.17%
CRM221216P002900002022-03-31 12:45PM EDT2022-12-1678.60112.95115.250.00-1260.00%
CRM230120P002900002022-05-13 10:40AM EDT2023-01-20122.22124.95128.050.00-819543.40%
CRM230616P002900002022-05-10 11:27AM EDT2023-06-16125.70125.65127.500.00-132632.01%
CRM240119P002900002022-05-05 12:54PM EDT2024-01-19120.40125.25127.850.00-211227.06%