Australia markets close in 3 hours 42 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:300.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C003000002022-05-09 1:21PM EDT2022-05-200.010.000.010.00-1483175.00%
CRM220617C003000002022-05-13 3:28PM EDT2022-06-170.020.000.010.00-82,65660.94%
CRM220715C003000002022-05-16 3:00PM EDT2022-07-150.030.000.11-0.01-25.00%4021255.47%
CRM220819C003000002022-04-26 10:52AM EDT2022-08-190.100.050.160.00-109149.61%
CRM220916C003000002022-05-16 12:38PM EDT2022-09-160.160.040.23+0.01+6.67%23,35245.65%
CRM221021C003000002022-05-06 10:55AM EDT2022-10-210.400.040.320.00-1742.14%
CRM221118C003000002022-04-20 3:28PM EDT2022-11-180.810.110.450.00-1740.82%
CRM221216C003000002022-05-16 3:16PM EDT2022-12-160.450.240.61-0.21-31.82%214139.89%
CRM230120C003000002022-05-16 2:38PM EDT2023-01-200.650.470.90-0.04-5.80%4246,48739.47%
CRM230616C003000002022-05-11 10:19AM EDT2023-06-163.101.812.520.00-32738.40%
CRM240119C003000002022-05-16 3:34PM EDT2024-01-194.704.305.35-0.88-15.77%91,07537.31%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P003000002022-05-10 11:36AM EDT2022-05-20134.25135.25136.400.00-10284.57%
CRM220617P003000002022-04-05 12:12PM EDT2022-06-1789.65126.80129.200.00-22290.00%
CRM220715P003000002022-03-28 2:20PM EDT2022-07-1587.16124.20126.650.00-100.00%
CRM220819P003000002022-04-13 9:54AM EDT2022-08-19108.00131.15135.050.00-300.00%
CRM220916P003000002022-05-09 10:42AM EDT2022-09-16134.75134.75137.200.00-2660.33%
CRM221216P003000002022-04-13 11:57AM EDT2022-12-16105.00131.00135.450.00-1070.00%
CRM230120P003000002022-05-12 11:20AM EDT2023-01-20134.10134.80137.600.00-141144.73%
CRM240119P003000002022-05-09 3:49PM EDT2024-01-19138.88134.80137.750.00-46529.09%