Singapore markets open in 3 hours 50 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.92+12.87 (+7.44%)
At close: 04:00PM EDT
186.50 +0.58 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001750002022-06-24 3:59PM EDT2022-07-0111.9511.7512.30+8.55+251.47%29078950.59%
CRM220708C001750002022-06-24 3:22PM EDT2022-07-0812.4512.7013.30+7.62+157.76%288147.24%
CRM220715C001750002022-06-24 3:57PM EDT2022-07-1514.1513.9514.45+8.15+135.83%2351,49146.34%
CRM220722C001750002022-06-24 3:02PM EDT2022-07-2214.3614.9515.60+7.29+103.11%706046.61%
CRM220729C001750002022-06-24 3:50PM EDT2022-07-2916.0015.8516.65+8.35+109.15%1212346.84%
CRM220805C001750002022-06-24 2:46PM EDT2022-08-0516.1516.7017.45+16.15-23346.27%
CRM220819C001750002022-06-24 3:50PM EDT2022-08-1918.2518.2018.70+7.74+73.64%8084744.75%
CRM220916C001750002022-06-24 2:26PM EDT2022-09-1620.8521.5522.15+7.09+51.53%491,33947.02%
CRM221021C001750002022-06-24 2:57PM EDT2022-10-2123.5724.1024.55+8.39+55.27%214545.53%
CRM221118C001750002022-06-23 2:57PM EDT2022-11-1817.9525.6026.250.00-2112844.79%
CRM221216C001750002022-06-24 3:42PM EDT2022-12-1627.8527.9528.45+9.00+47.75%422845.60%
CRM230120C001750002022-06-24 3:46PM EDT2023-01-2029.3129.4530.05+8.77+42.70%4185344.64%
CRM230217C001750002022-06-17 10:28AM EDT2023-02-1717.4830.7531.400.00-1144.32%
CRM230616C001750002022-06-15 2:50PM EDT2023-06-1627.5036.4537.200.00-213744.58%
CRM240119C001750002022-06-24 3:39PM EDT2024-01-1943.7543.4044.95+8.41+23.80%325244.06%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001750002022-06-24 3:59PM EDT2022-07-010.970.931.04-4.53-82.36%31515549.49%
CRM220708P001750002022-06-24 3:59PM EDT2022-07-082.001.872.10-8.30-80.58%882944.61%
CRM220715P001750002022-06-24 3:55PM EDT2022-07-152.953.003.20-5.04-63.08%3091,59444.04%
CRM220722P001750002022-06-24 12:21PM EDT2022-07-224.703.954.20-4.20-47.19%243043.85%
CRM220729P001750002022-06-24 3:58PM EDT2022-07-294.904.855.20-4.98-50.40%273544.18%
CRM220805P001750002022-06-24 11:56AM EDT2022-08-056.405.456.05+6.40-4044.11%
CRM220819P001750002022-06-24 3:53PM EDT2022-08-196.956.807.10-5.15-42.56%9587942.15%
CRM220916P001750002022-06-24 3:48PM EDT2022-09-1610.209.8510.20-4.90-32.45%491,24543.88%
CRM221021P001750002022-06-24 2:56PM EDT2022-10-2112.2211.8512.15-4.80-28.20%5849941.79%
CRM221118P001750002022-06-24 3:32PM EDT2022-11-1813.5513.1013.50-4.66-25.59%630240.65%
CRM221216P001750002022-06-24 1:19PM EDT2022-12-1615.6514.6515.10-4.45-22.14%3937640.57%
CRM230120P001750002022-06-24 2:04PM EDT2023-01-2016.7015.8016.05-4.85-22.51%2232,02138.82%
CRM230217P001750002022-06-22 10:36AM EDT2023-02-1723.5016.6517.250.00-182838.59%
CRM230616P001750002022-06-24 3:15PM EDT2023-06-1620.8020.0520.50-4.52-17.85%2,18030336.21%
CRM240119P001750002022-06-24 1:07PM EDT2024-01-1925.5024.2525.25-9.00-26.09%101,26033.98%