Singapore markets close in 7 hours 12 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:210.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C002100002022-06-28 12:07PM EDT2022-07-010.010.000.010.00-16328175.00%
CRM220708C002100002022-06-28 11:15AM EDT2022-07-080.070.020.12-0.07-50.00%256954.30%
CRM220715C002100002022-06-28 3:53PM EDT2022-07-150.140.100.17-0.18-56.25%891,89247.27%
CRM220722C002100002022-06-28 10:01AM EDT2022-07-220.470.190.29-0.17-26.56%35143.56%
CRM220729C002100002022-06-28 3:50PM EDT2022-07-290.440.350.52-0.56-56.00%106542.85%
CRM220805C002100002022-06-28 10:00AM EDT2022-08-051.150.560.72-0.44-27.67%42141.50%
CRM220819C002100002022-06-28 3:44PM EDT2022-08-191.131.011.14-1.07-48.64%1612,58839.59%
CRM220916C002100002022-06-28 3:59PM EDT2022-09-162.802.652.85-1.75-38.46%872,05041.66%
CRM221021C002100002022-06-28 3:37PM EDT2022-10-214.504.204.45-2.15-32.33%5134340.74%
CRM221118C002100002022-06-28 2:55PM EDT2022-11-185.755.405.60-2.20-27.67%739240.03%
CRM221216C002100002022-06-28 12:21PM EDT2022-12-167.957.007.20-2.15-21.29%41,10840.79%
CRM230120C002100002022-06-28 3:59PM EDT2023-01-208.258.208.35-3.00-26.67%475,66039.78%
CRM230217C002100002022-06-28 3:45PM EDT2023-02-179.459.209.45-3.25-25.59%33139.60%
CRM230616C002100002022-06-28 3:59PM EDT2023-06-1614.0513.8014.30-4.90-25.86%369440.04%
CRM240119C002100002022-06-28 12:18PM EDT2024-01-1921.9720.5021.20-4.11-15.76%7958739.81%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701P002100002022-06-24 3:56PM EDT2022-07-0123.7837.8039.150.00-11142.48%
CRM220708P002100002022-06-10 3:59PM EDT2022-07-0831.6037.9039.250.00-2080.66%
CRM220715P002100002022-06-27 3:30PM EDT2022-07-1528.9438.1538.900.00-111453.86%
CRM220722P002100002022-06-23 10:26AM EDT2022-07-2239.0037.9540.000.00-21262.21%
CRM220729P002100002022-06-28 10:32AM EDT2022-07-2932.6737.9539.75-16.53-33.60%2252.08%
CRM220819P002100002022-06-28 3:54PM EDT2022-08-1938.9038.6539.45+8.70+28.81%245537.48%
CRM220916P002100002022-06-28 9:49AM EDT2022-09-1632.5540.1040.75+0.20+0.62%32,81438.43%
CRM221021P002100002022-06-28 9:31AM EDT2022-10-2134.5041.1041.95+2.10+6.48%67736.98%
CRM221118P002100002022-06-09 1:47PM EDT2022-11-1829.7041.0542.800.00-422835.96%
CRM221216P002100002022-06-28 11:27AM EDT2022-12-1639.7543.0043.85+4.25+11.97%154135.85%
CRM230120P002100002022-06-28 11:55AM EDT2023-01-2041.2543.8544.35+5.59+15.68%44,99333.90%
CRM230217P002100002022-06-23 10:22AM EDT2023-02-1744.7544.4545.050.00--133.38%
CRM230616P002100002022-06-22 1:55PM EDT2023-06-1648.4547.0047.750.00-54131.87%
CRM240119P002100002022-06-27 1:33PM EDT2024-01-1944.8050.1551.450.00-251929.83%