Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.92+12.87 (+7.44%)
At close: 04:00PM EDT
186.50 +0.58 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001850002022-06-24 3:56PM EDT2022-07-014.704.504.85+3.98+552.78%1,60733742.70%
CRM220708C001850002022-06-24 3:59PM EDT2022-07-086.166.006.40+4.66+310.67%15818440.92%
CRM220715C001850002022-06-24 3:59PM EDT2022-07-157.757.457.80+5.30+216.33%6381,43341.32%
CRM220722C001850002022-06-24 3:50PM EDT2022-07-228.658.559.00+5.74+197.25%396441.65%
CRM220729C001850002022-06-24 3:57PM EDT2022-07-2910.139.7010.15+7.13+237.67%728142.29%
CRM220819C001850002022-06-24 3:58PM EDT2022-08-1912.5512.2012.60+6.25+99.21%5171,10141.91%
CRM220916C001850002022-06-24 3:42PM EDT2022-09-1615.4215.7016.20+5.82+60.62%4072644.41%
CRM221021C001850002022-06-24 3:22PM EDT2022-10-2118.2018.3518.75+8.20+82.00%1814643.39%
CRM221118C001850002022-06-24 1:27PM EDT2022-11-1818.6520.1520.60+7.66+69.70%561443.01%
CRM221216C001850002022-06-24 3:59PM EDT2022-12-1622.5322.2522.95+7.88+53.79%438044.06%
CRM230120C001850002022-06-24 2:43PM EDT2023-01-2023.3023.8024.45+7.40+46.54%71,22742.92%
CRM230616C001850002022-06-24 3:27PM EDT2023-06-1630.7330.5031.75+8.28+36.88%855643.07%
CRM240119C001850002022-06-24 3:36PM EDT2024-01-1938.7538.2040.55+10.43+36.83%2361843.74%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001850002022-06-24 3:59PM EDT2022-07-013.603.603.85-12.92-78.21%2998641.92%
CRM220708P001850002022-06-24 3:54PM EDT2022-07-085.004.955.35-15.80-75.96%1034640.03%
CRM220715P001850002022-06-24 3:59PM EDT2022-07-156.456.406.60-7.82-54.80%18283039.75%
CRM220722P001850002022-06-24 3:56PM EDT2022-07-227.507.457.80-8.30-52.53%251740.30%
CRM220729P001850002022-06-24 2:24PM EDT2022-07-299.198.358.95-9.16-49.92%6441.07%
CRM220819P001850002022-06-24 3:59PM EDT2022-08-1910.9010.6511.10-14.85-57.67%4996139.92%
CRM220916P001850002022-06-24 3:54PM EDT2022-09-1613.9013.7514.30-8.27-37.30%1872,07241.64%
CRM221021P001850002022-06-24 1:39PM EDT2022-10-2117.1015.9516.40-5.20-23.32%3310339.99%
CRM221118P001850002022-06-24 3:20PM EDT2022-11-1817.8017.3017.65-6.90-27.94%3120338.67%
CRM221216P001850002022-06-24 1:52PM EDT2022-12-1619.9619.0019.55-6.72-25.19%5019939.18%
CRM230120P001850002022-06-24 2:40PM EDT2023-01-2020.6920.0520.50-6.66-24.35%11,40137.48%
CRM230217P001850002022-06-16 3:34PM EDT2023-02-1735.2720.9521.550.00--136.98%
CRM230616P001850002022-06-16 12:58PM EDT2023-06-1636.9124.6025.750.00-19536.02%
CRM240119P001850002022-06-24 12:39PM EDT2024-01-1930.1328.9029.55-8.77-22.54%154232.58%