Singapore markets open in 7 hours 57 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.71-2.56 (-1.92%)
As of 12:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001550002022-12-07 10:55AM EST2022-12-090.010.000.010.00-554,73465.63%
CRM221216C001550002022-12-07 11:45AM EST2022-12-160.130.110.14-0.05-27.78%454,07753.13%
CRM221223C001550002022-12-07 9:55AM EST2022-12-230.250.170.32-0.06-19.35%1329548.39%
CRM221230C001550002022-12-07 11:35AM EST2022-12-300.300.300.37-0.14-31.82%6121,06641.99%
CRM230106C001550002022-12-07 11:26AM EST2023-01-060.550.420.61-0.14-20.29%710041.36%
CRM230113C001550002022-12-07 11:04AM EST2023-01-130.910.680.94-0.13-12.50%58241.77%
CRM230120C001550002022-12-07 11:38AM EST2023-01-201.040.981.07-0.30-22.39%852,68739.80%
CRM230217C001550002022-12-07 11:24AM EST2023-02-172.252.162.25-0.56-19.93%1650139.60%
CRM230317C001550002022-12-07 10:51AM EST2023-03-174.403.753.90-0.27-5.78%3683041.72%
CRM230519C001550002022-12-07 11:20AM EST2023-05-196.656.356.55-0.55-7.64%721741.63%
CRM230616C001550002022-12-07 11:37AM EST2023-06-167.957.858.00-0.65-7.56%51,68542.68%
CRM240119C001550002022-12-07 10:06AM EST2024-01-1916.2515.3015.60-0.45-2.69%1231643.50%
CRM250117C001550002022-12-05 3:50PM EST2025-01-1724.4525.0526.150.00-86545.57%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001550002022-12-06 1:29PM EST2022-12-0922.6424.4024.750.00-536112.89%
CRM221216P001550002022-12-07 11:34AM EST2022-12-1624.7624.4024.90+2.93+13.42%142,25464.84%
CRM221223P001550002022-12-02 11:26AM EST2022-12-2312.5524.4025.050.00-12151.81%
CRM221230P001550002022-12-05 1:49PM EST2022-12-3020.7024.4525.050.00-54349.76%
CRM230106P001550002022-12-06 1:23PM EST2023-01-0622.4824.5025.150.00-164045.24%
CRM230113P001550002022-12-05 9:50AM EST2023-01-1315.0024.5525.350.00-2443.26%
CRM230120P001550002022-12-06 3:57PM EST2023-01-2022.5224.9525.250.00-1112,78438.67%
CRM230217P001550002022-12-06 2:57PM EST2023-02-1723.4025.6526.100.00-769236.79%
CRM230317P001550002022-12-05 11:11AM EST2023-03-1719.0026.8027.200.00-151,00737.09%
CRM230519P001550002022-12-02 3:36PM EST2023-05-1919.5528.2028.650.00-1832634.40%
CRM230616P001550002022-12-05 3:56PM EST2023-06-1626.7529.2029.750.00-41,50235.24%
CRM240119P001550002022-12-07 11:04AM EST2024-01-1932.4233.0533.40+0.67+2.11%41,24131.43%
CRM250117P001550002022-12-05 12:42PM EST2025-01-1734.5037.3538.850.00-540830.30%