Singapore markets open in 7 hours 26 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.03-0.20 (-0.13%)
As of 01:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007C001450002022-10-05 10:32AM EDT2022-10-078.7911.1011.450.00-222566.11%
CRM221014C001450002022-10-05 1:16PM EDT2022-10-1412.6512.1012.350.00-49250.90%
CRM221021C001450002022-10-06 11:32AM EDT2022-10-2113.1513.1013.40-0.61-4.43%638151.00%
CRM221028C001450002022-10-04 3:10PM EDT2022-10-2813.4514.1014.300.00-1734449.87%
CRM221104C001450002022-10-03 10:37AM EDT2022-11-048.1014.6015.350.00-262250.76%
CRM221111C001450002022-10-03 2:19PM EDT2022-11-1110.3015.6516.200.00--1550.71%
CRM221118C001450002022-10-06 12:37PM EDT2022-11-1816.4216.4016.70+1.72+11.70%448449.16%
CRM221216C001450002022-10-06 9:37AM EDT2022-12-1620.8519.5519.90+1.75+9.16%110050.66%
CRM230120C001450002022-10-06 10:31AM EDT2023-01-2020.9521.8522.15+1.19+6.02%130949.42%
CRM230217C001450002022-10-06 9:36AM EDT2023-02-1724.9023.6524.05+3.10+14.22%156949.43%
CRM230317C001450002022-09-30 2:51PM EDT2023-03-1718.9525.5025.900.00-14249.79%
CRM230519C001450002022-09-29 1:50PM EDT2023-05-1923.0028.6028.900.00-18448.87%
CRM230616C001450002022-10-03 3:06PM EDT2023-06-1630.3029.9030.45+5.30+21.20%12849.31%
CRM240119C001450002022-10-06 10:11AM EDT2024-01-1937.4338.2539.00+5.93+18.83%113349.28%
CRM250117C001450002022-10-05 9:35AM EDT2025-01-1746.8547.7049.050.00-11148.76%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P001450002022-10-06 12:53PM EDT2022-10-070.030.030.04-0.05-62.50%6994848.44%
CRM221014P001450002022-10-06 12:50PM EDT2022-10-140.880.870.96-0.08-8.33%7169647.49%
CRM221021P001450002022-10-06 1:15PM EDT2022-10-211.841.771.84-0.10-5.15%4483,52745.83%
CRM221028P001450002022-10-06 12:41PM EDT2022-10-282.652.542.73+0.04+1.53%824445.78%
CRM221104P001450002022-10-05 12:26PM EDT2022-11-043.783.353.550.00-14745.80%
CRM221111P001450002022-10-06 1:05PM EDT2022-11-114.203.954.25+0.15+3.70%51545.47%
CRM221118P001450002022-10-06 12:50PM EDT2022-11-184.574.554.70+0.11+2.47%1151,61444.14%
CRM221216P001450002022-10-06 12:00PM EDT2022-12-167.587.357.50+0.03+0.40%371,96946.01%
CRM230120P001450002022-10-06 11:53AM EDT2023-01-208.959.059.20+0.05+0.56%153,37843.31%
CRM230217P001450002022-10-06 1:14PM EDT2023-02-1710.4010.3010.45-1.00-8.77%401,40642.17%
CRM230317P001450002022-10-06 11:05AM EDT2023-03-1711.8011.6511.850.00-1458742.04%
CRM230519P001450002022-10-06 1:12PM EDT2023-05-1913.8513.6513.95+0.30+2.21%914140.34%
CRM230616P001450002022-10-06 1:12PM EDT2023-06-1614.8514.6514.850.00-631039.92%
CRM240119P001450002022-10-04 12:41PM EDT2024-01-1918.8519.3519.750.00-582236.78%
CRM250117P001450002022-10-04 3:14PM EDT2025-01-1724.2023.4024.650.00-23233.25%