Australia markets close in 4 hours 48 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:310.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520C003100002022-04-22 10:39AM EDT2022-05-200.020.000.020.00-1643225.00%
CRM220617C003100002022-05-12 11:49AM EDT2022-06-170.030.000.090.00-11,64179.30%
CRM220715C003100002022-05-16 3:15PM EDT2022-07-150.020.000.110.00-4035358.59%
CRM220819C003100002022-05-17 12:30PM EDT2022-08-190.070.010.13+0.04+133.33%1285751.07%
CRM220916C003100002022-05-17 10:55AM EDT2022-09-160.070.020.18-0.08-53.33%120346.58%
CRM221021C003100002022-04-28 12:36PM EDT2022-10-210.430.040.250.00-11342.87%
CRM221118C003100002022-03-29 3:37PM EDT2022-11-182.730.390.870.00-41347.58%
CRM221216C003100002022-05-13 10:36AM EDT2022-12-160.500.080.510.00-116440.70%
CRM230120C003100002022-05-17 11:19AM EDT2023-01-200.470.200.58-0.02-4.08%1031,65138.48%
CRM230616C003100002022-05-16 12:14AM EDT2023-06-162.731.201.790.00--137.26%
CRM240119C003100002022-05-17 10:03AM EDT2024-01-194.052.664.30-0.20-4.71%219436.57%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220520P003100002022-02-15 1:53PM EDT2022-05-20100.40100.70101.650.00-100.00%
CRM220617P003100002022-03-16 11:01AM EDT2022-06-17105.86119.45121.550.00-1170.00%
CRM220715P003100002022-03-04 3:49PM EDT2022-07-15108.9895.6599.400.00-110.00%
CRM220819P003100002022-04-07 10:00AM EDT2022-08-19109.45139.65141.500.00-600.00%
CRM220916P003100002022-03-07 11:11AM EDT2022-09-16111.07107.10111.350.00-33970.00%
CRM221216P003100002022-04-21 11:29AM EDT2022-12-16125.62145.00148.150.00-1051.34%
CRM230120P003100002022-05-05 9:45AM EDT2023-01-20130.29145.05148.100.00-171947.34%
CRM230616P003100002022-05-02 3:01PM EDT2023-06-16136.58145.10147.800.00-1136.26%
CRM240119P003100002022-05-10 1:29PM EDT2024-01-19144.00144.85148.650.00-22931.93%