Singapore markets close in 7 hours 17 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.46-9.85 (-5.43%)
At close: 04:00PM EDT
172.25 +0.79 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001800002022-06-28 3:59PM EDT2022-07-010.580.510.60-3.70-86.45%5731,30850.64%
CRM220708C001800002022-06-28 3:52PM EDT2022-07-081.861.701.87-3.84-67.37%27722043.34%
CRM220715C001800002022-06-28 3:57PM EDT2022-07-153.112.943.15-4.59-59.61%5092,32843.34%
CRM220722C001800002022-06-28 3:57PM EDT2022-07-224.204.004.25-4.40-51.16%2012443.34%
CRM220729C001800002022-06-28 2:45PM EDT2022-07-295.464.955.30-4.34-44.29%538343.73%
CRM220805C001800002022-06-27 12:13PM EDT2022-08-0511.505.756.300.00-11744.23%
CRM220819C001800002022-06-28 3:51PM EDT2022-08-197.517.407.55-4.49-37.42%2211,27942.80%
CRM220916C001800002022-06-28 3:47PM EDT2022-09-1610.9510.7511.00-4.60-29.58%5094945.43%
CRM221021C001800002022-06-28 11:24AM EDT2022-10-2115.5213.1513.30-3.73-19.38%131343.91%
CRM221118C001800002022-06-28 3:46PM EDT2022-11-1815.2514.8515.10-6.25-29.07%834343.59%
CRM221216C001800002022-06-28 2:32PM EDT2022-12-1617.4616.9017.10-5.54-24.09%7526244.13%
CRM230120C001800002022-06-28 2:23PM EDT2023-01-2019.0018.2518.60-5.20-21.49%25870943.12%
CRM230217C001800002022-06-22 10:36AM EDT2023-02-1718.4019.6020.000.00-1343.02%
CRM230616C001800002022-06-28 3:26PM EDT2023-06-1625.7324.8525.45-6.87-21.07%1031143.14%
CRM240119C001800002022-06-27 10:57AM EDT2024-01-1939.9531.9532.600.00-1129942.39%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001800002022-06-28 3:40PM EDT2022-07-018.248.759.90+5.28+178.38%1011,19355.52%
CRM220708P001800002022-06-28 3:57PM EDT2022-07-0810.009.9510.35+5.50+122.22%4511242.70%
CRM220715P001800002022-06-28 3:59PM EDT2022-07-1511.2511.2511.60+5.30+89.08%1002,19242.66%
CRM220722P001800002022-06-28 3:11PM EDT2022-07-2212.1012.1513.05+5.25+76.64%155144.93%
CRM220729P001800002022-06-28 2:14PM EDT2022-07-2912.6413.0013.60+4.46+54.52%105842.47%
CRM220805P001800002022-06-27 3:03PM EDT2022-08-059.1513.7014.40+9.15--242.16%
CRM220819P001800002022-06-28 2:50PM EDT2022-08-1914.6815.2515.60+4.24+40.61%3701,02040.86%
CRM220916P001800002022-06-28 3:54PM EDT2022-09-1618.1518.2518.65+4.60+33.95%811,91442.64%
CRM221021P001800002022-06-28 3:14PM EDT2022-10-2120.1020.0520.75+4.60+29.68%740541.08%
CRM221118P001800002022-06-28 3:50PM EDT2022-11-1821.3521.3521.85+5.35+33.44%636339.42%
CRM221216P001800002022-06-28 3:17PM EDT2022-12-1622.8022.9523.55+4.10+21.93%327539.69%
CRM230120P001800002022-06-28 3:08PM EDT2023-01-2024.0523.8524.35+4.28+21.65%523,88537.71%
CRM230616P001800002022-06-27 11:02AM EDT2023-06-1623.6028.1028.800.00-5917735.43%
CRM240119P001800002022-06-28 3:52PM EDT2024-01-1932.0031.8032.90+4.40+15.94%5685232.70%