Singapore markets open in 7 hours 30 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.21-3.07 (-2.30%)
As of 12:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001400002022-12-07 12:08PM EST2022-12-090.140.150.16-0.26-65.00%3,9874,36550.98%
CRM221216C001400002022-12-07 12:12PM EST2022-12-161.161.111.20-0.68-36.96%8812,74050.49%
CRM221223C001400002022-12-07 11:48AM EST2022-12-231.681.681.81-0.72-30.00%4639045.92%
CRM221230C001400002022-12-07 12:10PM EST2022-12-302.242.212.34-0.81-26.56%6812843.53%
CRM230106C001400002022-12-07 12:11PM EST2023-01-062.852.732.99-0.88-23.59%1510143.30%
CRM230113C001400002022-12-07 11:33AM EST2023-01-133.453.503.75-0.99-22.30%64144.18%
CRM230120C001400002022-12-07 12:15PM EST2023-01-204.154.004.15-0.92-18.15%1,1212,84942.99%
CRM230217C001400002022-12-07 12:06PM EST2023-02-176.106.156.30-1.22-16.67%2838943.55%
CRM230317C001400002022-12-07 12:12PM EST2023-03-178.608.608.70-1.30-13.13%9667746.03%
CRM230519C001400002022-12-07 12:08PM EST2023-05-1911.6411.7011.90-1.26-9.77%3415645.39%
CRM230616C001400002022-12-07 10:47AM EST2023-06-1613.8513.4013.60-1.00-6.73%576846.47%
CRM240119C001400002022-12-07 11:24AM EST2024-01-1921.4021.3021.75-1.40-6.14%31,64146.68%
CRM250117C001400002022-12-07 11:31AM EST2025-01-1731.6031.0532.30-1.70-5.11%521348.14%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001400002022-12-07 11:38AM EST2022-12-099.809.009.45+2.65+37.06%1421,2390.00%
CRM221216P001400002022-12-07 11:56AM EST2022-12-1610.3010.0510.35+1.85+21.89%604,88338.67%
CRM221223P001400002022-12-07 10:37AM EST2022-12-2310.3510.5510.85+0.85+8.95%112236.87%
CRM221230P001400002022-12-07 11:37AM EST2022-12-3011.4710.9511.30+1.83+18.98%519335.71%
CRM230106P001400002022-12-07 11:31AM EST2023-01-0611.8411.3511.95+1.94+19.60%13236.84%
CRM230113P001400002022-12-06 12:02PM EST2023-01-1310.1012.0512.550.00-24437.50%
CRM230120P001400002022-12-07 12:11PM EST2023-01-2012.5612.4512.65+1.26+11.15%675,02635.10%
CRM230217P001400002022-12-07 11:36AM EST2023-02-1714.5314.0514.30+1.88+14.86%7583335.41%
CRM230317P001400002022-12-07 11:25AM EST2023-03-1716.3015.9516.15+1.55+10.51%162,05437.24%
CRM230519P001400002022-12-07 12:14PM EST2023-05-1918.2018.2018.35+1.21+7.12%990335.72%
CRM230616P001400002022-12-07 12:08PM EST2023-06-1619.5519.3519.50+1.35+7.42%202,68436.11%
CRM240119P001400002022-12-07 12:11PM EST2024-01-1923.8023.8024.15+0.55+2.37%1973,06633.24%
CRM250117P001400002022-12-07 10:47AM EST2025-01-1729.2128.7529.90+1.42+5.11%528831.80%