Singapore markets close in 5 hours 36 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.46-0.77 (-0.49%)
At close: 04:00PM EDT
154.16 -1.30 (-0.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221021C001250002022-09-23 3:42PM EDT2022-10-2123.6030.3531.500.00-222667.97%
CRM221118C001250002022-10-06 11:07AM EDT2022-11-1833.1531.7533.05+2.33+7.56%52658.23%
CRM221216C001250002022-09-22 10:34AM EDT2022-12-1631.5434.0534.750.00-76558.31%
CRM230120C001250002022-10-03 1:00PM EDT2023-01-2028.8535.8536.750.00-58156.40%
CRM230217C001250002022-09-12 10:56AM EDT2023-02-1744.5537.2538.100.00-32255.38%
CRM230317C001250002022-09-29 12:31PM EDT2023-03-1733.0038.6539.450.00-35254.94%
CRM230519C001250002022-09-22 1:30PM EDT2023-05-1937.7541.1042.500.00--654.10%
CRM230616C001250002022-10-04 10:28AM EDT2023-06-1642.6542.5043.250.00-35653.71%
CRM240119C001250002022-10-04 3:36PM EDT2024-01-1949.9549.3550.650.00-49552.18%
CRM250117C001250002022-10-04 12:23PM EDT2025-01-1760.0057.8560.150.00-1451.12%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P001250002022-10-06 1:32PM EDT2022-10-070.010.000.030.00-30768157.81%
CRM221014P001250002022-10-06 3:16PM EDT2022-10-140.070.060.08-0.02-22.22%827367.19%
CRM221021P001250002022-10-06 3:07PM EDT2022-10-210.250.230.280.00-273,21360.35%
CRM221028P001250002022-10-06 2:36PM EDT2022-10-280.470.470.58-0.08-14.55%35757.62%
CRM221104P001250002022-10-06 2:48PM EDT2022-11-040.790.760.900.00-112855.86%
CRM221111P001250002022-10-06 10:41AM EDT2022-11-111.101.011.16-0.17-13.39%1653.71%
CRM221118P001250002022-10-06 12:11PM EDT2022-11-181.331.331.42+0.05+3.91%921,50152.49%
CRM221216P001250002022-10-06 11:13AM EDT2022-12-162.982.933.10+0.14+4.93%336452.67%
CRM230120P001250002022-10-06 2:24PM EDT2023-01-204.154.154.35-0.08-1.89%452,87849.69%
CRM230217P001250002022-10-06 3:30PM EDT2023-02-175.105.055.30+0.10+2.00%2650548.06%
CRM230317P001250002022-10-06 3:45PM EDT2023-03-176.106.056.25-0.15-2.40%1047047.07%
CRM230519P001250002022-10-06 3:58PM EDT2023-05-197.757.557.800.00-2014544.42%
CRM230616P001250002022-10-06 3:29PM EDT2023-06-168.508.508.600.00-1191,34944.00%
CRM240119P001250002022-10-05 3:47PM EDT2024-01-1912.2012.4013.150.00-21,24840.77%
CRM250117P001250002022-10-04 1:21PM EDT2025-01-1716.2315.5517.400.00-13136.34%