Singapore markets open in 3 hours 24 minutes

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:230.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220701C002300002022-06-09 9:52AM EDT2022-07-010.140.000.120.00-52470.70%
CRM220708C002300002022-06-16 1:12PM EDT2022-07-080.090.000.140.00-202153.91%
CRM220715C002300002022-06-24 3:06PM EDT2022-07-150.060.070.10+0.02+50.00%391,08941.41%
CRM220722C002300002022-06-23 10:00AM EDT2022-07-220.050.050.270.00-13041.55%
CRM220729C002300002022-06-22 3:00PM EDT2022-07-290.120.160.48+0.12--141.11%
CRM220819C002300002022-06-24 3:30PM EDT2022-08-190.790.790.91+0.45+132.35%11396537.04%
CRM220916C002300002022-06-24 3:38PM EDT2022-09-162.262.252.42+1.19+111.21%5852539.04%
CRM221021C002300002022-06-24 3:50PM EDT2022-10-213.803.753.95+1.84+93.88%3267738.45%
CRM221118C002300002022-06-24 3:23PM EDT2022-11-184.804.805.05+2.40+100.00%4125037.84%
CRM221216C002300002022-06-24 3:50PM EDT2022-12-166.506.406.75+3.35+106.35%749838.93%
CRM230120C002300002022-06-24 3:53PM EDT2023-01-207.707.507.95+3.50+83.33%612,68138.12%
CRM230217C002300002022-06-22 11:01AM EDT2023-02-174.758.809.10+4.75--538.06%
CRM230616C002300002022-06-24 3:20PM EDT2023-06-1613.2512.9513.95+4.70+54.97%1328238.39%
CRM240119C002300002022-06-24 3:57PM EDT2024-01-1921.1020.4021.60+7.80+58.65%2868238.82%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220708P002300002022-06-14 10:16AM EDT2022-07-0865.9543.3045.250.00--056.84%
CRM220715P002300002022-06-21 9:30AM EDT2022-07-1564.2643.5545.050.00-18162.35%
CRM220722P002300002022-06-17 2:18PM EDT2022-07-2264.8043.3045.200.00-4155.54%
CRM220729P002300002022-06-22 10:40AM EDT2022-07-2960.7043.5045.100.00-2048.39%
CRM220819P002300002022-06-24 1:05PM EDT2022-08-1946.1544.0544.90-13.35-22.44%14136.21%
CRM220916P002300002022-06-24 11:41AM EDT2022-09-1647.8045.3045.90-11.33-19.16%11,34635.96%
CRM221021P002300002022-06-24 2:37PM EDT2022-10-2147.5046.2046.95-14.03-22.80%126334.56%
CRM221118P002300002022-06-23 11:24AM EDT2022-11-1858.8646.9547.600.00-17933.24%
CRM221216P002300002022-06-24 3:20PM EDT2022-12-1648.9547.9548.85-17.00-25.78%212533.95%
CRM230120P002300002022-06-24 2:39PM EDT2023-01-2049.6048.6049.40-11.17-18.38%145,74132.30%
CRM230217P002300002022-06-24 3:09PM EDT2023-02-1750.1549.3550.10+50.15-3031.85%
CRM230616P002300002022-06-15 11:59AM EDT2023-06-1666.7551.8552.750.00-125230.41%
CRM240119P002300002022-06-24 1:52PM EDT2024-01-1957.2055.5056.25-10.47-15.47%21,32228.22%