Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.84-2.97 (-2.02%)
At close: 04:00PM EDT
144.00 +0.16 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021C001000002022-09-28 10:27AM EDT2022-10-2148.5043.2545.650.00-1511294.04%
CRM221118C001000002022-09-26 9:30AM EDT2022-11-1848.8744.4546.300.00-17276.56%
CRM221216C001000002022-09-29 9:47AM EDT2022-12-1648.8245.6046.90+0.07+0.14%56169.48%
CRM230120C001000002022-09-27 12:14PM EDT2023-01-2050.1346.1048.800.00-3111665.71%
CRM230217C001000002022-09-26 9:31AM EDT2023-02-1752.8347.7549.050.00-21363.93%
CRM230317C001000002022-09-29 10:16AM EDT2023-03-1750.7048.7549.550.00-3561.87%
CRM230519C001000002022-09-22 2:52PM EDT2023-05-1956.7050.7551.700.00--160.51%
CRM230616C001000002022-09-30 1:24PM EDT2023-06-1654.3851.9053.20-3.82-6.56%22361.57%
CRM240119C001000002022-09-30 1:24PM EDT2024-01-1959.7156.9058.50-0.29-0.48%244157.36%
CRM250117C001000002022-09-23 12:28PM EDT2025-01-1766.5063.5566.150.00-4955.09%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P001000002022-09-30 12:37PM EDT2022-10-070.010.010.02-0.03-75.00%3911995.31%
CRM221014P001000002022-09-30 10:33AM EDT2022-10-140.050.010.10-0.01-16.67%30578.52%
CRM221021P001000002022-09-30 3:58PM EDT2022-10-210.110.090.13-0.01-8.33%1764570.12%
CRM221028P001000002022-09-30 1:31PM EDT2022-10-280.180.120.28-0.03-14.29%2466.50%
CRM221118P001000002022-09-29 2:47PM EDT2022-11-180.630.480.650.00-933460.64%
CRM221216P001000002022-09-30 2:32PM EDT2022-12-161.351.431.58-0.11-7.53%81,36860.77%
CRM230120P001000002022-09-30 11:38AM EDT2023-01-202.072.152.36-0.14-6.33%101,04156.47%
CRM230217P001000002022-09-29 3:32PM EDT2023-02-172.582.672.790.00-59753.58%
CRM230317P001000002022-09-30 3:35PM EDT2023-03-173.303.253.50+0.10+3.12%3160652.44%
CRM230519P001000002022-09-30 1:15PM EDT2023-05-194.104.304.55-0.05-1.20%221149.74%
CRM230616P001000002022-09-30 11:17AM EDT2023-06-164.655.055.25-0.15-3.13%2065349.63%
CRM240119P001000002022-09-30 2:56PM EDT2024-01-197.857.808.25+0.10+1.29%255944.32%
CRM250117P001000002022-09-26 10:19AM EDT2025-01-1710.4610.5511.900.00-11339.85%