Singapore markets open in 6 hours 25 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.36-8.95 (-4.94%)
As of 02:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001650002022-06-28 10:09AM EDT2022-07-0113.728.358.75-3.68-21.15%556953.81%
CRM220708C001650002022-06-28 12:43PM EDT2022-07-0811.259.759.95-6.80-37.67%3211247.17%
CRM220715C001650002022-06-28 12:29PM EDT2022-07-1512.3511.1511.45-6.20-33.42%32,31948.07%
CRM220722C001650002022-06-28 10:12AM EDT2022-07-2216.7712.3012.55-3.16-15.86%14447.51%
CRM220729C001650002022-06-24 11:11AM EDT2022-07-2921.3013.1513.650.00-83047.84%
CRM220819C001650002022-06-28 11:08AM EDT2022-08-1919.0015.6515.95-3.00-13.64%410,37746.52%
CRM220916C001650002022-06-28 2:11PM EDT2022-09-1619.1519.0019.30-6.20-24.46%1327848.51%
CRM221021C001650002022-06-27 9:32AM EDT2022-10-2130.8121.3521.650.00-17146.87%
CRM221118C001650002022-06-22 12:40PM EDT2022-11-1827.1023.0523.40+5.85+27.53%68746.30%
CRM221216C001650002022-06-23 1:32PM EDT2022-12-1624.1025.0525.400.00-1013446.79%
CRM230120C001650002022-06-27 12:07PM EDT2023-01-2033.4526.4526.900.00-1038545.68%
CRM230217C001650002022-06-27 12:02PM EDT2023-02-1734.6027.4528.150.00-42045.24%
CRM230616C001650002022-06-28 2:01PM EDT2023-06-1633.8033.0533.50-7.02-17.20%66545.15%
CRM240119C001650002022-06-28 11:49AM EDT2024-01-1942.2040.0040.55-7.10-14.40%221544.22%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001650002022-06-28 2:13PM EDT2022-07-010.840.760.85+0.61+265.22%32346046.92%
CRM220708P001650002022-06-28 2:13PM EDT2022-07-082.122.102.18+1.17+123.16%16236643.03%
CRM220715P001650002022-06-28 2:15PM EDT2022-07-153.503.403.60+1.80+105.88%947,99644.46%
CRM220722P001650002022-06-28 11:04AM EDT2022-07-223.324.454.60+0.84+33.87%611043.91%
CRM220729P001650002022-06-28 11:00AM EDT2022-07-293.805.405.75+0.34+9.83%124044.97%
CRM220805P001650002022-06-24 11:23AM EDT2022-08-053.906.206.450.00-10844.09%
CRM220819P001650002022-06-28 2:11PM EDT2022-08-197.507.557.65+2.40+47.06%2741,37842.71%
CRM220916P001650002022-06-28 1:59PM EDT2022-09-1610.4010.5510.75+2.75+35.95%1721,98844.65%
CRM221021P001650002022-06-28 2:15PM EDT2022-10-2112.5412.4512.70+3.04+32.00%196342.58%
CRM221118P001650002022-06-28 12:44PM EDT2022-11-1813.0113.7513.95+2.21+20.46%232341.25%
CRM221216P001650002022-06-27 11:33AM EDT2022-12-1611.7515.3515.550.00-561,35741.29%
CRM230120P001650002022-06-28 11:55AM EDT2023-01-2015.4016.2016.40+2.05+15.36%21,31339.35%
CRM230217P001650002022-06-24 1:25PM EDT2023-02-1713.7717.0517.300.00-2538.64%
CRM230616P001650002022-06-28 11:27AM EDT2023-06-1619.3420.4520.85+1.79+10.20%137836.97%
CRM240119P001650002022-06-16 10:09AM EDT2024-01-1928.9024.0524.600.00-561033.69%