Singapore markets open in 7 hours 8 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.95-7.08 (-3.17%)
As of 12:52PM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220218C001850002022-01-20 11:02AM EST2022-02-1845.7633.3534.700.00-22962.98%
CRM220318C001850002022-01-13 2:30PM EST2022-03-1848.2435.7537.450.00-24255.25%
CRM220414C001850002022-01-21 2:36PM EST2022-04-1440.8037.7038.850.00-1250.70%
CRM220520C001850002022-01-25 12:26PM EST2022-05-2040.8539.3040.25+4.35+11.92%71847.45%
CRM220617C001850002022-01-21 2:42PM EST2022-06-1744.7240.9042.300.00-115847.39%
CRM220819C001850002022-01-20 1:21PM EST2022-08-1952.8243.2044.650.00-707143.99%
CRM220916C001850002022-01-11 10:41AM EST2022-09-1655.2544.5546.000.00-141443.66%
CRM230120C001850002022-01-24 3:45PM EST2023-01-2053.7249.6551.650.00-912743.09%
CRM240119C001850002022-01-25 12:14PM EST2024-01-1962.8961.2564.40+0.07+0.11%111742.69%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P001850002022-01-25 9:51AM EST2022-01-280.280.220.37-0.02-6.67%713984.96%
CRM220204P001850002022-01-25 12:34PM EST2022-02-041.081.011.15+0.31+40.26%412068.51%
CRM220211P001850002022-01-21 3:55PM EST2022-02-111.081.571.800.00-15260.77%
CRM220218P001850002022-01-25 12:25PM EST2022-02-182.172.072.31+0.01+0.46%9945956.01%
CRM220225P001850002022-01-21 10:38AM EST2022-02-252.022.533.600.00-1716155.60%
CRM220304P001850002022-01-25 10:43AM EST2022-03-043.723.104.90-0.28-7.00%51455.73%
CRM220318P001850002022-01-25 12:15PM EST2022-03-184.704.654.95+0.70+17.50%1023,86151.50%
CRM220414P001850002022-01-25 11:23AM EST2022-04-145.956.056.35-2.53-29.83%18747.41%
CRM220520P001850002022-01-25 11:15AM EST2022-05-207.557.608.05-0.23-2.96%42344.11%
CRM220617P001850002022-01-24 1:29PM EST2022-06-1710.509.259.650.00-801,03543.43%
CRM220819P001850002022-01-25 11:14AM EST2022-08-1911.1511.1511.80-1.13-9.20%324040.41%
CRM220916P001850002022-01-24 12:42PM EST2022-09-1615.2512.2512.950.00-314839.98%
CRM221216P001850002022-01-25 12:35PM EST2022-12-1615.9415.7516.20-1.19-6.95%5538.79%
CRM230120P001850002022-01-24 3:01PM EST2023-01-2016.7015.0017.500.00-91,16338.68%
CRM240119P001850002022-01-12 12:32PM EST2024-01-1917.6624.2526.200.00-205135.75%