Singapore markets close in 7 hours 17 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.93-10.63 (-7.35%)
At close: 04:00PM EST
134.00 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C002100002022-11-28 11:04AM EST2022-12-090.010.000.200.00-44182.81%
CRM221216C002100002022-12-05 2:28PM EST2022-12-160.020.000.060.00-52,60296.09%
CRM221223C002100002022-11-14 2:28PM EST2022-12-230.250.000.120.00-2080.86%
CRM221230C002100002022-11-14 2:25PM EST2022-12-300.320.000.140.00-2069.92%
CRM230120C002100002022-12-05 3:55PM EST2023-01-200.040.030.04-0.03-42.86%3516,83148.44%
CRM230217C002100002022-12-05 12:33PM EST2023-02-170.100.020.18-0.09-47.37%269745.90%
CRM230317C002100002022-12-05 2:39PM EST2023-03-170.210.080.23-0.17-44.74%51,08940.48%
CRM230519C002100002022-12-05 3:52PM EST2023-05-190.500.420.65-0.50-50.00%201,60337.77%
CRM230616C002100002022-12-05 2:50PM EST2023-06-160.950.900.95-0.74-43.79%121,48637.59%
CRM240119C002100002022-12-05 3:32PM EST2024-01-194.604.554.80-2.27-33.04%3754538.99%
CRM250117C002100002022-12-05 3:28PM EST2025-01-1712.5512.0013.35-4.88-28.00%310441.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P002100002022-11-11 3:16PM EST2022-12-0952.6075.6576.550.00--0159.38%
CRM221216P002100002022-12-05 2:28PM EST2022-12-1676.2275.5576.40+18.87+32.90%116130.27%
CRM221230P002100002022-11-11 1:20PM EST2022-12-3050.8875.2576.750.00--097.90%
CRM230120P002100002022-12-05 3:31PM EST2023-01-2076.4575.6076.45+10.42+15.78%14065265.23%
CRM230217P002100002022-12-02 1:28PM EST2023-02-1766.8075.5576.700.00-2056.15%
CRM230317P002100002022-12-05 11:10AM EST2023-03-1768.9175.5076.70+12.46+22.07%10047.85%
CRM230519P002100002022-12-05 9:46AM EST2023-05-1966.7075.2076.70+9.10+15.80%19037.66%
CRM230616P002100002022-12-05 3:03PM EST2023-06-1676.5075.4076.65+17.90+30.55%15334.33%
CRM240119P002100002022-12-05 3:41PM EST2024-01-1976.1675.4576.75+12.11+18.91%1691,47024.32%
CRM250117P002100002022-12-05 3:45PM EST2025-01-1777.8575.7578.75+8.90+12.91%810024.02%