Singapore markets close in 6 hours 10 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.06-5.17 (-2.24%)
At close: 04:00PM EST
225.92 -0.14 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C001800002022-01-18 10:10AM EST2022-01-2149.9045.6546.55+0.65+1.32%3534101.56%
CRM220204C001800002022-01-11 11:38AM EST2022-02-0456.0045.7047.250.00-15560.06%
CRM220218C001800002022-01-13 9:53AM EST2022-02-1857.0546.4547.550.00-11452.69%
CRM220225C001800002022-01-18 12:07AM EST2022-02-2559.0046.5548.550.00-2153.25%
CRM220318C001800002022-01-10 9:46AM EST2022-03-1845.0047.1049.100.00-17852.54%
CRM220414C001800002022-01-18 2:31PM EST2022-04-1450.7048.9049.65-8.18-13.89%3445.97%
CRM220520C001800002022-01-03 12:59PM EST2022-05-2059.2050.0050.950.00-14943.07%
CRM220617C001800002022-01-04 1:57PM EST2022-06-1755.5551.6552.550.00-19943.39%
CRM220819C001800002022-01-18 12:07AM EST2022-08-1965.5553.6054.600.00--340.95%
CRM220916C001800002022-01-14 9:33AM EST2022-09-1659.6555.0555.850.00-11140.98%
CRM230120C001800002022-01-18 3:54PM EST2023-01-2060.2059.3560.55-4.10-6.38%234040.39%
CRM240119C001800002022-01-18 3:15PM EST2024-01-1971.8069.5073.00-8.15-10.19%12841.19%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P001800002022-01-18 1:35PM EST2022-01-210.040.030.05-0.03-42.86%313,771101.56%
CRM220128P001800002022-01-13 3:55PM EST2022-01-280.190.050.280.00-114067.09%
CRM220211P001800002022-01-10 10:37AM EST2022-02-110.530.260.720.00-12652.20%
CRM220218P001800002022-01-18 2:56PM EST2022-02-180.650.520.94+0.03+4.84%532352.69%
CRM220225P001800002022-01-13 3:24PM EST2022-02-251.210.971.56-0.04-3.20%111851.10%
CRM220318P001800002022-01-18 12:22PM EST2022-03-181.942.062.22+0.19+10.86%1283747.72%
CRM220414P001800002022-01-18 3:16PM EST2022-04-142.962.853.10+0.31+11.70%6111543.80%
CRM220520P001800002022-01-13 3:11PM EST2022-05-204.003.904.20+0.30+8.11%14840.77%
CRM220617P001800002022-01-18 10:18AM EST2022-06-175.055.355.60+0.05+1.00%251,68240.93%
CRM220819P001800002022-01-18 12:26PM EST2022-08-196.756.857.60+0.63+10.29%71838.93%
CRM220916P001800002022-01-13 12:53PM EST2022-09-167.408.008.350.00-26438.14%
CRM230120P001800002022-01-18 3:29PM EST2023-01-2011.3211.4012.00-0.18-1.57%1203,79336.67%
CRM240119P001800002022-01-18 3:50PM EST2024-01-1918.9017.3019.05+2.95+18.50%124633.34%