Singapore markets open in 6 hours 41 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.98-0.25 (-0.16%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007C001500002022-10-06 1:30PM EDT2022-10-076.506.106.35-0.20-2.99%4755947.85%
CRM221014C001500002022-10-06 12:21PM EDT2022-10-147.957.958.10-0.55-6.47%727946.88%
CRM221021C001500002022-10-06 10:03AM EDT2022-10-218.909.159.35-1.00-10.10%2032,88846.06%
CRM221028C001500002022-10-06 10:51AM EDT2022-10-2810.5310.2510.50-0.47-4.27%640046.46%
CRM221104C001500002022-10-04 12:41PM EDT2022-11-0412.3511.3011.600.00-55447.29%
CRM221111C001500002022-10-06 9:46AM EDT2022-11-1113.3912.0512.50+1.15+9.40%11347.40%
CRM221118C001500002022-10-06 11:25AM EDT2022-11-1813.1012.8013.10+1.52+13.13%8594,31746.40%
CRM221216C001500002022-10-06 10:31AM EDT2022-12-1615.7016.1016.50-1.04-6.21%169049.15%
CRM230120C001500002022-10-06 11:48AM EDT2023-01-2019.0018.6018.950.00-1183247.88%
CRM230217C001500002022-10-06 10:05AM EDT2023-02-1719.9520.4520.75-0.60-2.92%314647.58%
CRM230317C001500002022-10-06 10:58AM EDT2023-03-1722.8022.4522.80+0.85+3.87%617548.43%
CRM230519C001500002022-10-04 12:23PM EDT2023-05-1926.0025.3526.000.00-1647.93%
CRM230616C001500002022-10-06 1:01PM EDT2023-06-1627.4027.0527.40-0.18-0.65%416948.03%
CRM240119C001500002022-10-05 3:41PM EDT2024-01-1935.0434.7536.05-1.07-2.96%142548.15%
CRM250117C001500002022-10-04 1:38PM EDT2025-01-1745.4045.2546.650.00-54348.27%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P001500002022-10-06 2:01PM EDT2022-10-070.210.170.24-0.19-47.50%2151,02742.19%
CRM221014P001500002022-10-06 1:01PM EDT2022-10-141.901.831.94-0.13-6.40%5629744.70%
CRM221021P001500002022-10-06 12:21PM EDT2022-10-213.202.963.10+0.12+3.90%734,67943.75%
CRM221028P001500002022-10-06 1:01PM EDT2022-10-284.053.954.15-0.10-2.41%2912343.90%
CRM221104P001500002022-10-06 12:00PM EDT2022-11-045.104.755.10+0.35+7.37%115844.18%
CRM221111P001500002022-10-05 12:07PM EDT2022-11-116.235.455.850.00-23043.82%
CRM221118P001500002022-10-06 1:20PM EDT2022-11-186.156.156.35+0.19+3.19%8655,61042.64%
CRM221216P001500002022-10-06 1:38PM EDT2022-12-169.259.159.35+0.15+1.65%312,67044.74%
CRM230120P001500002022-10-06 1:45PM EDT2023-01-2010.9510.9011.100.00-1555,14042.12%
CRM230217P001500002022-10-06 1:40PM EDT2023-02-1712.3012.1512.40-1.15-8.55%6985941.08%
CRM230317P001500002022-10-06 1:55PM EDT2023-03-1713.7013.7013.80-0.10-0.72%2758940.89%
CRM230519P001500002022-10-06 1:43PM EDT2023-05-1915.7515.6516.05+0.20+1.29%2514939.51%
CRM230616P001500002022-10-06 12:50PM EDT2023-06-1616.8016.7016.95+0.25+1.51%82,12139.07%
CRM240119P001500002022-10-06 2:02PM EDT2024-01-1921.8021.5021.80-0.66-2.94%172,10835.86%
CRM250117P001500002022-10-04 10:33AM EDT2025-01-1726.5025.7526.650.00-114432.35%