Singapore markets close in 7 hours 29 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.93-10.63 (-7.35%)
At close: 04:00PM EST
134.00 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001800002022-12-05 11:44AM EST2022-12-090.010.000.010.00-572493.75%
CRM221216C001800002022-12-05 3:59PM EST2022-12-160.020.020.03-0.02-50.00%2053,47865.23%
CRM221223C001800002022-12-02 3:54PM EST2022-12-230.060.000.050.00-15551.17%
CRM221230C001800002022-12-01 3:32PM EST2022-12-300.180.000.170.00-5815850.10%
CRM230106C001800002022-12-05 2:53PM EST2023-01-060.080.000.11-0.06-42.86%706045.90%
CRM230113C001800002022-12-05 2:28PM EST2023-01-130.210.020.19-0.19-47.50%1545.02%
CRM230120C001800002022-12-05 3:13PM EST2023-01-200.160.150.18-0.24-60.00%4903,16941.11%
CRM230217C001800002022-12-05 3:45PM EST2023-02-170.400.350.40-0.59-59.60%1554137.11%
CRM230317C001800002022-12-05 3:55PM EST2023-03-171.000.941.05-1.11-52.61%20384038.70%
CRM230519C001800002022-12-05 2:05PM EST2023-05-192.372.312.40-1.88-44.24%9422737.93%
CRM230616C001800002022-12-05 3:55PM EST2023-06-163.403.253.40-2.30-40.35%492,06639.15%
CRM240119C001800002022-12-05 3:32PM EST2024-01-199.709.3510.00-4.15-29.96%8878241.32%
CRM250117C001800002022-12-05 2:46PM EST2025-01-1719.4019.6020.65-4.96-20.36%73744.36%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001800002022-11-17 10:40AM EST2022-12-0930.7245.5546.550.00-20165.33%
CRM221216P001800002022-12-02 9:45AM EST2022-12-1635.8545.5046.450.00-121395.41%
CRM221223P001800002022-11-23 10:46AM EST2022-12-2329.9045.6046.650.00-7155.86%
CRM221230P001800002022-12-01 10:12AM EST2022-12-3037.2045.5546.650.00-4468.65%
CRM230113P001800002022-12-05 12:59PM EST2023-01-1344.0045.4046.70+7.60+20.88%1055.93%
CRM230120P001800002022-12-05 3:07PM EST2023-01-2046.4045.6046.50+9.30+25.07%184,45347.78%
CRM230217P001800002022-12-05 3:56PM EST2023-02-1746.0445.5046.65+9.36+25.52%3026139.94%
CRM230317P001800002022-12-05 12:08PM EST2023-03-1741.7145.5046.60+4.48+12.03%2052033.45%
CRM230519P001800002022-12-01 11:57AM EST2023-05-1938.2546.0546.750.00-1622127.69%
CRM230616P001800002022-12-05 3:11PM EST2023-06-1647.1046.3547.20+8.13+20.86%1275928.69%
CRM240119P001800002022-12-02 1:20PM EST2024-01-1942.8548.7549.350.00-31,30526.59%
CRM250117P001800002022-12-02 9:45AM EST2025-01-1746.7852.1553.800.00-14826.80%