Singapore markets close in 7 hours 35 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.93-10.63 (-7.35%)
At close: 04:00PM EST
134.00 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001000002022-12-05 9:52AM EST2022-12-1641.5033.5534.65-1.50-3.49%17586.52%
CRM221230C001000002022-11-25 10:59AM EST2022-12-3054.5533.9535.000.00-414171.34%
CRM230120C001000002022-12-01 10:07AM EST2023-01-2044.8034.8035.300.00-322462.43%
CRM230217C001000002022-12-01 11:11AM EST2023-02-1747.0035.8536.450.00-311160.06%
CRM230317C001000002022-12-01 3:23PM EST2023-03-1748.9237.0537.700.00-15115159.52%
CRM230519C001000002022-12-01 11:34AM EST2023-05-1949.7039.1040.050.00-1857.03%
CRM230616C001000002022-12-05 3:47PM EST2023-06-1640.3740.6541.35-11.83-22.66%13858.36%
CRM240119C001000002022-12-05 3:40PM EST2024-01-1947.0046.8547.70-9.30-16.52%19563655.73%
CRM250117C001000002022-12-05 2:44PM EST2025-01-1755.0054.4056.75-8.95-14.00%164254.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001000002022-12-05 11:15AM EST2022-12-090.010.000.02-0.02-66.67%121100.00%
CRM221216P001000002022-12-05 2:59PM EST2022-12-160.020.010.050.00-402,43967.97%
CRM221223P001000002022-12-05 12:11PM EST2022-12-230.050.020.08-0.05-50.00%311556.64%
CRM221230P001000002022-12-05 3:35PM EST2022-12-300.190.100.24+0.11+137.50%142857.42%
CRM230106P001000002022-12-02 2:24PM EST2023-01-060.170.110.410.00-11254.54%
CRM230120P001000002022-12-05 3:54PM EST2023-01-200.500.480.55+0.23+85.19%791,42152.00%
CRM230217P001000002022-12-05 3:42PM EST2023-02-171.171.081.19+0.43+58.11%7921850.04%
CRM230317P001000002022-12-05 3:37PM EST2023-03-172.102.012.15+0.70+50.00%5773850.12%
CRM230519P001000002022-12-05 3:08PM EST2023-05-193.393.203.45+1.01+42.44%201,83646.84%
CRM230616P001000002022-12-05 2:42PM EST2023-06-164.274.104.30+0.92+27.46%492,31247.12%
CRM240119P001000002022-12-05 2:30PM EST2024-01-197.657.407.65+1.20+18.60%281,48241.58%
CRM250117P001000002022-12-02 11:40AM EST2025-01-1710.2610.9512.000.00-97538.22%