Singapore markets open in 7 hours 28 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.12-3.15 (-2.36%)
As of 12:32PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001600002022-12-07 9:53AM EST2022-12-090.010.000.01-0.01-50.00%72,69578.13%
CRM221216C001600002022-12-07 12:00PM EST2022-12-160.080.080.09-0.02-20.00%2873,77158.79%
CRM221223C001600002022-12-07 11:20AM EST2022-12-230.140.100.15-0.03-17.65%10398249.22%
CRM221230C001600002022-12-07 11:42AM EST2022-12-300.220.150.30-0.02-8.33%1537146.83%
CRM230106C001600002022-12-07 11:24AM EST2023-01-060.300.230.38-0.08-21.05%122443.16%
CRM230113C001600002022-12-06 2:08PM EST2023-01-130.550.310.580.00-1411542.68%
CRM230120C001600002022-12-07 12:05PM EST2023-01-200.620.620.70-0.22-26.19%1104,95940.97%
CRM230217C001600002022-12-07 12:07PM EST2023-02-171.511.521.61-0.25-14.20%511,70640.22%
CRM230317C001600002022-12-07 12:10PM EST2023-03-172.972.923.05-0.58-16.34%471,04742.32%
CRM230519C001600002022-12-07 12:10PM EST2023-05-195.255.255.45-0.72-12.06%21051642.02%
CRM230616C001600002022-12-07 10:13AM EST2023-06-167.106.706.90-0.40-5.33%769043.31%
CRM240119C001600002022-12-07 11:24AM EST2024-01-1914.0014.0014.35-0.65-4.44%172,20644.08%
CRM250117C001600002022-12-06 3:07PM EST2025-01-1725.5023.5524.600.00-157945.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001600002022-12-07 11:41AM EST2022-12-0929.4628.8529.35+3.56+13.75%370.00%
CRM221216P001600002022-12-07 9:45AM EST2022-12-1627.4028.6029.40+0.29+1.07%11,5200.00%
CRM221223P001600002022-12-05 1:22PM EST2022-12-2328.7728.6529.35+4.82+20.13%1210.00%
CRM221230P001600002022-12-06 1:00PM EST2022-12-3027.0228.8029.600.00-1280.00%
CRM230106P001600002022-12-07 10:11AM EST2023-01-0628.8028.7029.55+1.20+4.35%260.00%
CRM230120P001600002022-12-07 12:11PM EST2023-01-2029.4229.0029.50+2.59+9.65%938,2600.00%
CRM230217P001600002022-12-07 11:47AM EST2023-02-1730.2129.5029.80+2.18+7.78%24310.00%
CRM230317P001600002022-12-06 3:35PM EST2023-03-1729.1330.2530.650.00-3670428.03%
CRM230519P001600002022-12-06 11:53AM EST2023-05-1929.3331.5531.850.00-265828.60%
CRM230616P001600002022-12-07 10:23AM EST2023-06-1632.0532.4032.80+1.05+3.39%32,83830.24%
CRM240119P001600002022-12-06 1:34PM EST2024-01-1935.3536.0036.450.00-51,54329.02%
CRM250117P001600002022-12-06 12:24PM EST2025-01-1739.3540.3541.400.00-36628.24%