Singapore markets open in 1 hour 26 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
172.30 -0.43 (-0.25%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708C001700002022-07-06 3:46PM EDT2022-07-084.454.004.30+0.25+5.95%8558843.90%
CRM220715C001700002022-07-06 3:26PM EDT2022-07-156.856.306.65+0.35+5.38%2482,60845.70%
CRM220722C001700002022-07-06 3:41PM EDT2022-07-228.457.808.25+0.50+6.29%1310746.09%
CRM220729C001700002022-07-06 2:12PM EDT2022-07-298.559.159.60-0.35-3.93%172,62746.58%
CRM220805C001700002022-07-06 12:13PM EDT2022-08-0510.1810.1010.55-0.15-1.45%1845.81%
CRM220812C001700002022-07-06 9:42AM EDT2022-08-1211.7510.9511.65+2.73+30.27%51646.40%
CRM220819C001700002022-07-06 3:49PM EDT2022-08-1912.1011.9012.25+0.34+2.89%8166345.16%
CRM220916C001700002022-07-06 3:49PM EDT2022-09-1615.9015.5515.90+0.35+2.25%8762947.49%
CRM221021C001700002022-07-06 10:14AM EDT2022-10-2118.4018.4518.90+0.10+0.55%418547.19%
CRM221118C001700002022-07-06 3:45PM EDT2022-11-1820.8520.2020.65+3.00+16.81%322146.29%
CRM221216C001700002022-07-06 3:45PM EDT2022-12-1622.8522.3022.90+3.16+16.05%223347.12%
CRM230120C001700002022-07-06 9:32AM EDT2023-01-2024.7024.0024.40+2.31+10.32%2561445.79%
CRM230217C001700002022-06-30 3:44PM EDT2023-02-1720.7525.4025.800.00-2545.51%
CRM230616C001700002022-07-01 12:39PM EDT2023-06-1626.6730.8031.400.00-2119145.45%
CRM240119C001700002022-07-06 3:41PM EDT2024-01-1938.8538.2038.85+2.80+7.77%241044.68%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708P001700002022-07-06 3:55PM EDT2022-07-081.511.361.53-0.83-35.47%38453843.19%
CRM220715P001700002022-07-06 3:30PM EDT2022-07-153.303.553.80-1.02-23.61%3722,51344.63%
CRM220722P001700002022-07-06 3:17PM EDT2022-07-225.035.005.30-0.72-12.52%310044.58%
CRM220729P001700002022-07-06 2:07PM EDT2022-07-296.506.256.65-0.65-9.09%125945.33%
CRM220805P001700002022-07-06 3:33PM EDT2022-08-056.857.057.65-3.22-31.98%42044.95%
CRM220812P001700002022-07-06 10:11AM EDT2022-08-128.357.908.50-2.40-22.33%1844.50%
CRM220819P001700002022-07-06 3:54PM EDT2022-08-199.108.809.05-0.35-3.70%1241,28743.20%
CRM220916P001700002022-07-06 3:26PM EDT2022-09-1611.9512.1512.40-2.90-19.53%521,49344.97%
CRM221021P001700002022-07-06 3:44PM EDT2022-10-2114.3514.6014.90-1.25-8.01%248543.75%
CRM221118P001700002022-07-06 3:17PM EDT2022-11-1815.9615.9516.35-2.99-15.78%1621242.50%
CRM221216P001700002022-07-06 12:20PM EDT2022-12-1618.0517.7018.05-0.70-3.73%752842.45%
CRM230120P001700002022-07-06 10:51AM EDT2023-01-2018.5018.5519.00-1.11-5.66%122,36840.45%
CRM230217P001700002022-07-06 2:29PM EDT2023-02-1720.0019.6020.30-1.75-8.05%11340.31%
CRM230616P001700002022-07-05 11:42AM EDT2023-06-1625.3023.1524.000.00-571738.31%
CRM240119P001700002022-07-06 10:55AM EDT2024-01-1927.7027.5528.45-2.30-7.67%4451335.39%