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:220.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C002200002022-06-24 3:17PM EDT2022-07-010.010.000.030.00-22699.22%
CRM220708C002200002022-06-28 11:09AM EDT2022-07-080.030.010.11-0.03-50.00%67663.48%
CRM220715C002200002022-06-28 3:48PM EDT2022-07-150.070.060.10-0.11-61.11%51,24350.39%
CRM220722C002200002022-06-28 11:47AM EDT2022-07-220.180.090.23-0.04-18.18%113449.51%
CRM220729C002200002022-06-27 3:09PM EDT2022-07-290.500.130.340.00-131346.53%
CRM220805C002200002022-06-28 1:40PM EDT2022-08-050.330.240.46-0.42-56.00%31444.39%
CRM220819C002200002022-06-28 3:39PM EDT2022-08-190.550.510.57-0.56-50.45%1411,07239.55%
CRM220916C002200002022-06-28 2:37PM EDT2022-09-161.771.601.77-0.98-35.64%341,57041.47%
CRM221021C002200002022-06-28 3:03PM EDT2022-10-212.982.812.98-1.42-32.27%5151540.25%
CRM221118C002200002022-06-28 3:44PM EDT2022-11-183.903.703.85-1.75-30.97%630739.26%
CRM221216C002200002022-06-28 1:02PM EDT2022-12-165.605.055.20-1.70-23.29%11,13839.97%
CRM230120C002200002022-06-28 3:58PM EDT2023-01-206.256.106.25-2.20-26.04%334,23239.10%
CRM230217C002200002022-06-28 12:05PM EDT2023-02-177.857.007.30-1.75-18.23%191639.08%
CRM230616C002200002022-06-28 3:19PM EDT2023-06-1611.7511.1011.70-3.59-23.40%485139.39%
CRM240119C002200002022-06-28 2:08PM EDT2024-01-1918.2017.0018.00-3.55-16.32%574138.86%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708P002200002022-06-03 11:12AM EDT2022-07-0835.7547.9549.250.00-1063.48%
CRM220715P002200002022-06-24 1:31PM EDT2022-07-1536.4747.9549.100.00-25168.99%
CRM220722P002200002022-06-16 3:45PM EDT2022-07-2260.8847.5049.100.00-1158.06%
CRM220729P002200002022-06-24 1:46PM EDT2022-07-2936.8247.3549.100.00-2251.07%
CRM220819P002200002022-06-28 3:54PM EDT2022-08-1948.4548.2049.55+11.95+32.74%323144.75%
CRM220916P002200002022-06-28 9:30AM EDT2022-09-1641.6649.0049.75+4.09+10.89%31,82937.66%
CRM221021P002200002022-06-28 1:07PM EDT2022-10-2147.8249.8550.60+8.94+22.99%13736.10%
CRM221118P002200002022-06-17 1:39PM EDT2022-11-1855.7050.2050.950.00-18433.87%
CRM221216P002200002022-06-28 11:31AM EDT2022-12-1647.5251.2552.15+3.42+7.76%11,67935.16%
CRM230120P002200002022-06-28 10:44AM EDT2023-01-2046.7551.6052.55-5.26-10.11%36,35433.20%
CRM230217P002200002022-06-24 12:16PM EDT2023-02-1743.0052.1052.950.00-6532.21%
CRM230616P002200002022-06-17 9:42AM EDT2023-06-1662.6054.5055.350.00-54030.96%
CRM240119P002200002022-06-24 2:12PM EDT2024-01-1950.1257.2058.050.00-398928.15%