Singapore markets open in 7 hours 29 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.18-3.09 (-2.32%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001500002022-12-07 12:14PM EST2022-12-090.010.010.02-0.01-50.00%62210,56662.50%
CRM221216C001500002022-12-07 12:12PM EST2022-12-160.230.240.26-0.14-37.84%4843,98751.95%
CRM221223C001500002022-12-07 11:45AM EST2022-12-230.400.390.45-0.30-42.86%5457945.36%
CRM221230C001500002022-12-07 12:11PM EST2022-12-300.650.590.69-0.30-31.58%20567342.48%
CRM230106C001500002022-12-07 11:09AM EST2023-01-061.070.831.03-0.23-17.69%27941.82%
CRM230113C001500002022-12-07 11:04AM EST2023-01-131.531.221.52-0.31-16.85%413542.73%
CRM230120C001500002022-12-07 12:14PM EST2023-01-201.681.621.73-0.48-22.22%4274,14141.05%
CRM230217C001500002022-12-07 11:53AM EST2023-02-173.253.203.30-0.65-16.67%44853041.42%
CRM230317C001500002022-12-07 12:10PM EST2023-03-175.205.155.30-0.80-13.33%641,61543.88%
CRM230519C001500002022-12-07 12:10PM EST2023-05-198.057.958.20-0.75-8.52%811443.52%
CRM230616C001500002022-12-07 11:52AM EST2023-06-169.659.559.80-1.05-9.81%2037444.67%
CRM240119C001500002022-12-07 12:14PM EST2024-01-1917.5017.4017.75-1.35-7.16%9868745.27%
CRM250117C001500002022-12-07 11:24AM EST2025-01-1727.7627.0528.75-1.44-4.93%1025947.52%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001500002022-12-07 12:14PM EST2022-12-0919.1218.8519.10+2.34+13.95%21200.00%
CRM221216P001500002022-12-07 11:29AM EST2022-12-1619.6019.1519.35+2.68+15.84%63,0240.00%
CRM221223P001500002022-12-06 11:21AM EST2022-12-2317.2919.0519.550.00-5620.00%
CRM221230P001500002022-12-07 11:26AM EST2022-12-3019.9019.2019.60+2.50+14.37%21440.00%
CRM230106P001500002022-12-07 10:02AM EST2023-01-0619.3018.9020.20+1.37+7.64%103332.32%
CRM230113P001500002022-12-01 10:16AM EST2023-01-1311.1419.7520.500.00--533.64%
CRM230120P001500002022-12-07 11:48AM EST2023-01-2020.5520.0020.35+2.28+12.48%105,91729.00%
CRM230217P001500002022-12-06 3:35PM EST2023-02-1719.8021.0021.450.00-291,41331.59%
CRM230317P001500002022-12-07 11:50AM EST2023-03-1722.9022.6022.85+1.42+6.61%231,78833.98%
CRM230519P001500002022-12-07 12:13PM EST2023-05-1924.5024.3024.50+1.14+4.88%1031732.42%
CRM230616P001500002022-12-07 11:30AM EST2023-06-1625.7025.2525.70+1.65+6.86%42,18633.58%
CRM240119P001500002022-12-07 9:57AM EST2024-01-1929.5029.6029.90+1.28+4.54%32,06231.16%
CRM250117P001500002022-12-07 11:24AM EST2025-01-1734.8334.3035.25+1.43+4.28%1047329.89%