Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.78-0.42 (-0.21%)
At close: 04:00PM EDT
203.01 +0.23 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231006C001950002023-09-29 3:44PM EDT2023-10-068.558.358.80-0.60-6.56%151133.40%
CRM231013C001950002023-09-25 12:31PM EDT2023-10-1312.759.259.750.00-41831.60%
CRM231020C001950002023-09-29 10:53AM EDT2023-10-2012.8510.2010.55+2.55+24.76%16630.77%
CRM231027C001950002023-09-26 9:37AM EDT2023-10-2714.5210.7511.500.00--131.53%
CRM231117C001950002023-09-29 1:46PM EDT2023-11-1714.1513.3013.65-0.65-4.39%136931.81%
CRM231215C001950002023-09-29 3:51PM EDT2023-12-1517.5017.0517.40-0.40-2.23%95636.11%
CRM240119C001950002023-09-29 3:50PM EDT2024-01-1919.9719.6519.90-0.53-2.59%61,39235.79%
CRM240216C001950002023-09-29 3:12PM EDT2024-02-1622.2521.6521.85+0.92+4.31%15736.07%
CRM240419C001950002023-09-27 1:02PM EDT2024-04-1926.2526.1026.700.00-17117238.31%
CRM240517C001950002023-09-26 12:15PM EDT2024-05-1728.8027.8528.200.00--138.34%
CRM240621C001950002023-09-28 11:57AM EDT2024-06-2131.8530.3531.000.00-626939.95%
CRM250117C001950002023-09-28 2:04PM EDT2025-01-1741.8039.2541.550.00-437641.81%
CRM250620C001950002023-09-26 12:02PM EDT2025-06-2047.9746.0047.300.00-11342.06%
CRM260116C001950002023-09-27 1:48PM EDT2026-01-1654.2953.3055.100.00-1143.22%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM231006P001950002023-09-29 3:55PM EDT2023-10-060.680.580.65-0.13-16.05%35960428.27%
CRM231013P001950002023-09-29 3:54PM EDT2023-10-131.361.341.43-0.12-8.11%1422527.22%
CRM231020P001950002023-09-29 3:53PM EDT2023-10-202.121.972.12+0.02+0.95%341,38726.77%
CRM231027P001950002023-09-29 2:24PM EDT2023-10-272.552.622.76-0.14-5.20%1224126.61%
CRM231103P001950002023-09-29 3:46PM EDT2023-11-033.263.103.35-0.12-3.55%472626.53%
CRM231110P001950002023-09-28 12:02PM EDT2023-11-103.483.653.950.00-2-26.69%
CRM231117P001950002023-09-29 3:53PM EDT2023-11-174.204.204.35-0.10-2.33%761,20626.22%
CRM231215P001950002023-09-29 3:12PM EDT2023-12-157.207.157.30+0.31+4.50%4792729.52%
CRM240119P001950002023-09-29 3:27PM EDT2024-01-198.658.658.85-0.15-1.70%313,17028.14%
CRM240216P001950002023-09-29 3:12PM EDT2024-02-169.709.8010.000.00-2025927.59%
CRM240419P001950002023-09-28 11:08AM EDT2024-04-1912.9512.7013.100.00-529228.29%
CRM240517P001950002023-09-27 1:14PM EDT2024-05-1714.3013.5513.850.00-101927.74%
CRM240621P001950002023-09-29 10:37AM EDT2024-06-2114.1514.7515.40-0.65-4.39%21,13828.19%
CRM250117P001950002023-09-28 10:06AM EDT2025-01-1721.0019.5020.750.00-151727.10%
CRM250620P001950002023-09-18 11:01AM EDT2025-06-2020.0522.5023.450.00-24026.21%
CRM260116P001950002023-09-20 3:02PM EDT2026-01-1622.9524.2527.050.00-8925.76%