Singapore markets open in 3 hours 29 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:190.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001900002022-06-24 3:59PM EDT2022-07-012.442.312.56+2.13+687.10%94285944.68%
CRM220708C001900002022-06-24 3:59PM EDT2022-07-083.713.653.90+2.95+388.16%15230840.36%
CRM220715C001900002022-06-24 3:54PM EDT2022-07-155.255.055.25+3.80+262.07%4587,30140.49%
CRM220722C001900002022-06-24 3:59PM EDT2022-07-226.206.106.55+4.10+195.24%2815641.37%
CRM220729C001900002022-06-24 3:58PM EDT2022-07-297.557.107.70+4.94+189.27%13029041.98%
CRM220805C001900002022-06-24 1:02PM EDT2022-08-057.408.008.60+7.40-41241.87%
CRM220819C001900002022-06-24 3:59PM EDT2022-08-199.869.7510.10+5.11+107.58%22471541.37%
CRM220916C001900002022-06-24 3:09PM EDT2022-09-1613.0013.2013.60+5.95+84.40%411,15643.57%
CRM221021C001900002022-06-24 3:26PM EDT2022-10-2115.6515.8016.20+5.69+57.13%6333642.71%
CRM221118C001900002022-06-24 3:11PM EDT2022-11-1817.3517.5518.05+7.15+70.10%224742.34%
CRM221216C001900002022-06-24 3:15PM EDT2022-12-1619.3719.8020.30+7.12+58.12%4747743.19%
CRM230120C001900002022-06-24 3:48PM EDT2023-01-2021.3021.3521.95+6.31+42.09%5267642.36%
CRM230217C001900002022-06-17 2:14PM EDT2023-02-1713.6622.5523.400.00-1142.21%
CRM230616C001900002022-06-24 11:25AM EDT2023-06-1626.6928.3529.25+5.03+23.22%618942.50%
CRM240119C001900002022-06-24 3:59PM EDT2024-01-1936.4535.7037.30+10.13+38.49%231,71042.32%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001900002022-06-24 3:29PM EDT2022-07-016.726.256.60-11.49-63.10%8715244.24%
CRM220708P001900002022-06-24 3:01PM EDT2022-07-088.257.558.00-11.80-58.85%121740.50%
CRM220715P001900002022-06-24 3:56PM EDT2022-07-158.878.859.25-11.43-56.31%336,32440.03%
CRM220722P001900002022-06-24 3:59PM EDT2022-07-2210.159.8510.45-16.75-62.27%72640.48%
CRM220729P001900002022-06-24 3:57PM EDT2022-07-2911.3210.9511.45-20.24-64.13%1140.53%
CRM220819P001900002022-06-24 3:58PM EDT2022-08-1913.4013.2013.55-10.09-42.95%7248339.19%
CRM220916P001900002022-06-24 11:02AM EDT2022-09-1617.6516.3016.75-12.70-41.85%977140.96%
CRM221021P001900002022-06-24 3:32PM EDT2022-10-2118.9718.3518.85-15.04-44.22%8332539.33%
CRM221118P001900002022-06-24 3:20PM EDT2022-11-1820.3019.7520.15-13.65-40.21%3118538.14%
CRM221216P001900002022-06-24 3:48PM EDT2022-12-1621.9521.4521.90-7.80-26.22%2022338.36%
CRM230120P001900002022-06-24 12:00PM EDT2023-01-2023.5022.5023.20-6.55-21.80%74,27437.32%
CRM230217P001900002022-06-23 1:52PM EDT2023-02-1730.8023.3524.10+30.80--136.55%
CRM230616P001900002022-06-23 12:13PM EDT2023-06-1634.3627.0527.950.00-143135.11%
CRM240119P001900002022-06-14 2:51PM EDT2024-01-1942.4531.2532.450.00-1261232.57%