Singapore markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.63-4.31 (-1.93%)
At close: 04:00PM EST
217.79 -0.84 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220218C001750002021-11-10 6:47AM EST2022-02-1879.3589.5093.850.00-1515322.70%
CRM220318C001750002022-01-11 10:21AM EST2022-03-1857.6045.3047.800.00-21152.92%
CRM220520C001750002022-01-18 3:17PM EST2022-05-2055.1048.5050.650.00-1550.31%
CRM220617C001750002022-01-19 9:51AM EST2022-06-1753.5450.1052.20-6.81-11.28%16349.43%
CRM220819C001750002022-01-11 10:41AM EST2022-08-1962.1051.1053.950.00-1245.12%
CRM220916C001750002022-01-03 3:53PM EST2022-09-1686.1052.8555.150.00-11644.75%
CRM230120C001750002022-01-21 10:40AM EST2023-01-2060.0057.7560.25-13.84-18.74%625243.99%
CRM240119C001750002022-01-18 2:16PM EST2024-01-1975.9267.8070.700.00-12641.88%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P001750002022-01-21 3:11PM EST2022-01-280.100.040.28+0.07+233.33%15378.61%
CRM220204P001750002022-01-21 1:55PM EST2022-02-040.330.180.44+0.09+37.50%11261.96%
CRM220218P001750002022-01-21 3:34PM EST2022-02-180.860.840.92+0.29+50.88%4729854.03%
CRM220225P001750002022-01-19 12:59PM EST2022-02-250.810.841.720.00---52.88%
CRM220304P001750002022-01-18 12:07AM EST2022-03-041.071.572.440.00--154.49%
CRM220318P001750002022-01-21 2:17PM EST2022-03-182.442.382.58+0.81+49.69%529650.27%
CRM220414P001750002022-01-21 12:26PM EST2022-04-142.893.203.75+0.79+37.62%811847.29%
CRM220520P001750002022-01-18 9:52AM EST2022-05-203.304.455.000.00-63343.87%
CRM220617P001750002022-01-21 12:11PM EST2022-06-175.385.807.00+0.53+10.93%71,86945.23%
CRM220819P001750002022-01-19 12:20PM EST2022-08-195.607.359.200.00-103142.75%
CRM220916P001750002022-01-20 2:31PM EST2022-09-166.958.059.850.00-18441.47%
CRM230120P001750002022-01-21 10:54AM EST2023-01-2012.5011.9014.05+1.65+15.21%111,24840.13%
CRM240119P001750002022-01-11 10:23AM EST2024-01-1916.0017.7520.000.00-31234.66%