Singapore markets close in 7 hours 32 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:195.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C001950002022-06-28 3:42PM EDT2022-07-010.040.020.06-0.25-86.21%3281,17862.11%
CRM220708C001950002022-06-28 3:53PM EDT2022-07-080.230.200.28-0.76-76.77%1,32319,25146.63%
CRM220715C001950002022-06-28 3:59PM EDT2022-07-150.570.530.60-1.34-70.16%2111,26642.31%
CRM220722C001950002022-06-28 3:59PM EDT2022-07-220.990.911.10-2.29-69.82%4125041.82%
CRM220729C001950002022-06-28 1:07PM EDT2022-07-291.901.461.74-1.75-47.95%416742.42%
CRM220805C001950002022-06-27 1:00PM EDT2022-08-054.601.952.280.00-1342.08%
CRM220819C001950002022-06-28 3:52PM EDT2022-08-193.153.003.15-2.55-44.74%17399540.67%
CRM220916C001950002022-06-28 3:44PM EDT2022-09-165.905.605.85-2.95-33.33%311,01343.15%
CRM221021C001950002022-06-28 3:57PM EDT2022-10-217.807.657.95-3.40-30.36%1523842.12%
CRM221118C001950002022-06-28 3:52PM EDT2022-11-189.409.209.35-4.45-32.13%422141.31%
CRM221216C001950002022-06-28 1:21PM EDT2022-12-1611.9011.0511.30-3.20-21.19%722042.18%
CRM230120C001950002022-06-28 2:53PM EDT2023-01-2012.8012.4012.75-3.90-23.35%281,33141.36%
CRM230217C001950002022-06-28 12:15PM EDT2023-02-1715.0013.7013.95-4.52-23.16%2741.07%
CRM230616C001950002022-06-28 10:15AM EDT2023-06-1622.3918.6519.30-3.61-13.88%113841.50%
CRM240119C001950002022-06-28 9:30AM EDT2024-01-1930.7225.6526.40-1.76-5.42%11,44240.98%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P001950002022-06-27 11:34AM EDT2022-07-0112.2422.9024.350.00-272769.14%
CRM220708P001950002022-06-27 9:33AM EDT2022-07-0812.6022.9524.450.00-1761.43%
CRM220715P001950002022-06-28 1:40PM EDT2022-07-1522.3223.6024.25+8.32+59.43%974244.14%
CRM220722P001950002022-06-21 10:17AM EDT2022-07-2227.5023.9024.700.00-1742.48%
CRM220729P001950002022-06-28 10:32AM EDT2022-07-2919.4724.4025.20-5.01-20.47%2341.77%
CRM220805P001950002022-06-24 11:36AM EDT2022-08-0516.3024.7025.600.00-3340.60%
CRM220819P001950002022-06-28 1:40PM EDT2022-08-1924.6025.7526.65+5.60+29.47%1248640.49%
CRM220916P001950002022-06-28 1:52PM EDT2022-09-1626.9728.1528.50+5.27+24.29%12,16139.91%
CRM221021P001950002022-06-28 12:29PM EDT2022-10-2128.0029.7030.15+4.55+19.40%17538.26%
CRM221118P001950002022-06-27 11:48AM EDT2022-11-1823.7530.7031.250.00-927937.18%
CRM221216P001950002022-06-27 2:09PM EDT2022-12-1626.7032.0532.750.00-2916337.48%
CRM230120P001950002022-06-28 11:57AM EDT2023-01-2031.0032.6534.05+3.55+12.93%181,60336.84%
CRM230217P001950002022-06-17 2:51PM EDT2023-02-1738.2033.6534.300.00-1135.05%
CRM230616P001950002022-06-27 10:23AM EDT2023-06-1632.1536.9037.700.00-928833.78%
CRM240119P001950002022-06-16 2:47PM EDT2024-01-1947.0540.4541.700.00-1050331.35%