Singapore markets open in 1 hour 52 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.73+0.53 (+0.31%)
At close: 04:00PM EDT
172.95 +0.22 (+0.13%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708C001650002022-07-06 2:00PM EDT2022-07-087.057.958.45-1.15-14.02%1241252.54%
CRM220715C001650002022-07-06 3:29PM EDT2022-07-1510.409.7010.10+1.10+11.83%3382,36648.22%
CRM220722C001650002022-07-06 1:12PM EDT2022-07-2211.2011.0511.55+1.81+19.28%94448.29%
CRM220729C001650002022-07-06 1:06PM EDT2022-07-2912.6512.3012.75+1.71+15.63%33948.19%
CRM220805C001650002022-07-05 11:58AM EDT2022-08-0511.9013.2013.900.00-12448.65%
CRM220812C001650002022-07-05 11:12AM EDT2022-08-1211.6214.0514.750.00-6648.05%
CRM220819C001650002022-07-06 2:20PM EDT2022-08-1914.2514.9515.30-0.26-1.79%359546.58%
CRM220916C001650002022-07-06 3:56PM EDT2022-09-1618.6518.5518.85+0.05+0.27%1530748.77%
CRM221021C001650002022-07-05 11:49AM EDT2022-10-2119.4521.3021.800.00-87948.35%
CRM221118C001650002022-07-05 10:24AM EDT2022-11-1820.4523.1523.550.00-310047.44%
CRM221216C001650002022-07-05 9:43AM EDT2022-12-1620.7025.0525.650.00-213447.96%
CRM230120C001650002022-07-06 9:44AM EDT2023-01-2027.2526.7027.20+0.80+3.02%138346.73%
CRM230217C001650002022-06-27 12:02PM EDT2023-02-1734.6028.1028.600.00-42046.45%
CRM230616C001650002022-07-05 3:30PM EDT2023-06-1633.2632.9534.000.00-17546.08%
CRM240119C001650002022-07-06 3:49PM EDT2024-01-1941.2040.2541.45+4.45+12.11%125445.36%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708P001650002022-07-06 3:53PM EDT2022-07-080.520.400.53-0.48-48.00%29491347.31%
CRM220715P001650002022-07-06 3:28PM EDT2022-07-152.012.062.22-0.58-22.39%779,17646.61%
CRM220722P001650002022-07-06 3:34PM EDT2022-07-223.253.353.55-0.75-18.75%10912846.24%
CRM220729P001650002022-07-06 1:05PM EDT2022-07-294.824.504.75-0.53-9.91%38246.52%
CRM220805P001650002022-07-06 3:38PM EDT2022-08-055.155.255.75-0.87-14.45%44146.39%
CRM220812P001650002022-07-06 3:05PM EDT2022-08-126.426.056.60-2.15-25.09%1446.03%
CRM220819P001650002022-07-06 3:55PM EDT2022-08-197.006.857.10-0.43-5.79%801,74244.51%
CRM220916P001650002022-07-06 3:27PM EDT2022-09-1610.0510.0510.40-0.55-5.19%431,88346.31%
CRM221021P001650002022-07-06 12:04PM EDT2022-10-2112.9012.4012.75-0.65-4.80%41,01144.67%
CRM221118P001650002022-07-05 3:53PM EDT2022-11-1814.2513.8514.200.00-1334843.42%
CRM221216P001650002022-07-05 3:30PM EDT2022-12-1615.5015.5015.90-0.20-1.27%11,38343.40%
CRM230120P001650002022-07-06 3:55PM EDT2023-01-2016.7016.5016.85-1.80-9.73%541,42841.35%
CRM230217P001650002022-07-06 10:39AM EDT2023-02-1717.5017.3518.10-2.20-11.17%361241.13%
CRM230616P001650002022-07-05 10:32AM EDT2023-06-1622.6520.9021.350.00-163538.39%
CRM240119P001650002022-07-06 9:36AM EDT2024-01-1925.5525.1025.75+0.62+2.49%263035.51%