Singapore markets closed

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:200.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C002000002022-06-24 3:59PM EDT2022-07-010.460.430.53+0.39+557.14%18775444.68%
CRM220708C002000002022-06-24 3:59PM EDT2022-07-081.171.091.21+1.00+588.24%61028339.11%
CRM220715C002000002022-06-24 3:59PM EDT2022-07-152.001.982.11+1.55+344.44%4853,55938.95%
CRM220722C002000002022-06-24 3:53PM EDT2022-07-222.892.743.05+2.09+261.25%704139.43%
CRM220729C002000002022-06-24 3:53PM EDT2022-07-293.743.554.05+2.49+199.20%348740.36%
CRM220819C002000002022-06-24 3:59PM EDT2022-08-196.005.806.05+3.46+136.22%2661,21739.46%
CRM220916C002000002022-06-24 3:59PM EDT2022-09-169.159.059.35+4.25+86.73%1001,26341.97%
CRM221021C002000002022-06-24 3:32PM EDT2022-10-2111.4511.5011.85+5.45+90.83%3253041.28%
CRM221118C002000002022-06-24 3:26PM EDT2022-11-1813.0113.1513.60+4.91+60.62%1818840.90%
CRM221216C002000002022-06-24 2:35PM EDT2022-12-1615.0015.4015.80+5.70+61.29%1238341.79%
CRM230120C002000002022-06-24 3:48PM EDT2023-01-2017.0016.7017.40+5.55+48.47%8164,73141.00%
CRM230616C002000002022-06-24 11:09AM EDT2023-06-1622.5023.8524.60+6.35+39.32%223841.25%
CRM240119C002000002022-06-24 3:59PM EDT2024-01-1931.9531.0532.80+6.91+27.60%2284941.36%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P002000002022-06-24 2:40PM EDT2022-07-0115.6014.1014.95-12.71-44.90%118151.61%
CRM220708P002000002022-06-23 10:10AM EDT2022-07-0830.8014.8015.400.00-64240.33%
CRM220715P002000002022-06-24 3:56PM EDT2022-07-1515.6415.7016.15-13.93-47.11%61,39538.65%
CRM220722P002000002022-06-22 10:27AM EDT2022-07-2232.6016.3017.050.00-11738.95%
CRM220819P002000002022-06-24 2:37PM EDT2022-08-1920.0019.1019.65-10.80-35.06%883137.65%
CRM220916P002000002022-06-24 1:54PM EDT2022-09-1623.5022.0522.55-7.35-23.82%231,53439.39%
CRM221021P002000002022-06-24 3:37PM EDT2022-10-2124.8524.1024.45-14.65-37.09%328337.71%
CRM221118P002000002022-06-24 3:47PM EDT2022-11-1825.7725.3525.80-12.57-32.79%418736.85%
CRM221216P002000002022-06-24 12:41PM EDT2022-12-1628.3026.9527.70-8.20-22.47%2250437.52%
CRM230120P002000002022-06-17 1:50PM EDT2023-01-2040.9427.9528.600.00-304,13435.86%
CRM230616P002000002022-06-24 3:50PM EDT2023-06-1632.8032.4533.60-12.58-27.72%157734.34%
CRM240119P002000002022-06-24 10:43AM EDT2024-01-1937.7536.6537.75-12.16-24.36%71,38931.54%