Singapore markets close in 3 hours 51 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.28+2.23 (+1.32%)
At close: 04:00PM EST
171.19 -0.09 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210C001800002023-02-07 3:57PM EST2023-02-100.230.210.24+0.02+9.52%8231,31639.60%
CRM230217C001800002023-02-07 3:59PM EST2023-02-171.301.231.33+0.29+28.71%1831,30937.74%
CRM230224C001800002023-02-07 3:40PM EST2023-02-242.011.652.40+0.29+16.86%9734737.95%
CRM230303C001800002023-02-07 2:49PM EST2023-03-034.004.254.45+0.34+9.29%982744.96%
CRM230310C001800002023-02-07 10:54AM EST2023-03-104.004.905.10-0.47-10.51%210143.03%
CRM230317C001800002023-02-07 3:57PM EST2023-03-175.635.555.70+0.83+17.29%2312,28541.72%
CRM230324C001800002023-02-07 2:29PM EST2023-03-245.456.006.25-1.50-21.58%51440.74%
CRM230421C001800002023-02-07 3:28PM EST2023-04-217.907.958.15+0.50+6.76%11048038.37%
CRM230519C001800002023-02-07 1:56PM EST2023-05-1910.089.8010.05+0.28+2.86%8945537.99%
CRM230616C001800002023-02-07 3:11PM EST2023-06-1612.4812.2012.45+1.21+10.74%1642,29539.57%
CRM230818C001800002023-02-06 3:19PM EST2023-08-1814.5415.3515.900.00-827939.40%
CRM240119C001800002023-02-07 1:04PM EST2024-01-1922.4022.6523.45+0.70+3.23%371,30340.71%
CRM250117C001800002023-02-06 3:47PM EST2025-01-1734.1335.0036.500.00-674242.26%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210P001800002023-02-07 3:11PM EST2023-02-109.858.509.10-0.10-1.01%715144.73%
CRM230217P001800002023-02-07 2:17PM EST2023-02-1711.559.709.90+0.55+5.00%813135.94%
CRM230224P001800002023-02-03 10:12AM EST2023-02-249.509.7511.050.00-12237.40%
CRM230303P001800002023-02-06 11:13AM EST2023-03-0313.7512.4013.100.00-278944.53%
CRM230310P001800002023-02-01 10:55AM EST2023-03-1015.6612.8013.200.00--4039.72%
CRM230317P001800002023-02-07 3:23PM EST2023-03-1713.8513.5013.60-0.75-5.14%24837.82%
CRM230324P001800002023-02-03 1:08PM EST2023-03-2414.2813.6014.100.00-121136.95%
CRM230421P001800002023-02-07 10:31AM EST2023-04-2117.1515.1515.45+0.74+4.51%523033.62%
CRM230519P001800002023-02-07 3:59PM EST2023-05-1916.6016.4516.65-1.18-6.64%4419232.01%
CRM230616P001800002023-02-07 2:44PM EST2023-06-1618.9518.1518.45+0.10+0.53%1079432.83%
CRM230818P001800002023-02-03 9:48AM EST2023-08-1819.0520.0520.450.00-425530.99%
CRM240119P001800002023-02-07 1:05PM EST2024-01-1924.9524.0524.65-0.40-1.58%62,00329.42%
CRM250117P001800002023-02-07 2:20PM EST2025-01-1731.1530.0031.05-0.15-0.48%618127.27%