Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00300000 | 2022-05-09 1:21PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 175.00% |
| CRM220617C00300000 | 2022-05-13 3:28PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 2,656 | 60.94% |
| CRM220715C00300000 | 2022-05-16 3:00PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 40 | 212 | 55.47% |
| CRM220819C00300000 | 2022-04-26 10:52AM EDT | 2022-08-19 | 0.10 | 0.05 | 0.16 | 0.00 | - | 10 | 91 | 49.61% |
| CRM220916C00300000 | 2022-05-16 12:38PM EDT | 2022-09-16 | 0.16 | 0.04 | 0.23 | +0.01 | +6.67% | 2 | 3,352 | 45.65% |
| CRM221021C00300000 | 2022-05-06 10:55AM EDT | 2022-10-21 | 0.40 | 0.04 | 0.32 | 0.00 | - | 1 | 7 | 42.14% |
| CRM221118C00300000 | 2022-04-20 3:28PM EDT | 2022-11-18 | 0.81 | 0.11 | 0.45 | 0.00 | - | 1 | 7 | 40.82% |
| CRM221216C00300000 | 2022-05-16 3:16PM EDT | 2022-12-16 | 0.45 | 0.24 | 0.61 | -0.21 | -31.82% | 2 | 141 | 39.89% |
| CRM230120C00300000 | 2022-05-16 2:38PM EDT | 2023-01-20 | 0.65 | 0.47 | 0.90 | -0.04 | -5.80% | 424 | 6,487 | 39.47% |
| CRM230616C00300000 | 2022-05-11 10:19AM EDT | 2023-06-16 | 3.10 | 1.81 | 2.52 | 0.00 | - | 3 | 27 | 38.40% |
| CRM240119C00300000 | 2022-05-16 3:34PM EDT | 2024-01-19 | 4.70 | 4.30 | 5.35 | -0.88 | -15.77% | 9 | 1,075 | 37.31% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00300000 | 2022-05-10 11:36AM EDT | 2022-05-20 | 134.25 | 135.25 | 136.40 | 0.00 | - | 1 | 0 | 284.57% |
| CRM220617P00300000 | 2022-04-05 12:12PM EDT | 2022-06-17 | 89.65 | 126.80 | 129.20 | 0.00 | - | 2 | 229 | 0.00% |
| CRM220715P00300000 | 2022-03-28 2:20PM EDT | 2022-07-15 | 87.16 | 124.20 | 126.65 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 2022-08-19 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220916P00300000 | 2022-05-09 10:42AM EDT | 2022-09-16 | 134.75 | 134.75 | 137.20 | 0.00 | - | 2 | 6 | 60.33% |
| CRM221216P00300000 | 2022-04-13 11:57AM EDT | 2022-12-16 | 105.00 | 131.00 | 135.45 | 0.00 | - | 10 | 7 | 0.00% |
| CRM230120P00300000 | 2022-05-12 11:20AM EDT | 2023-01-20 | 134.10 | 134.80 | 137.60 | 0.00 | - | 1 | 411 | 44.73% |
| CRM240119P00300000 | 2022-05-09 3:49PM EDT | 2024-01-19 | 138.88 | 134.80 | 137.75 | 0.00 | - | 4 | 65 | 29.09% |
© 2022 Yahoo. All rights reserved.
