Singapore markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed 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:190.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220204C001900002022-01-05 3:51PM EST2022-02-0439.0027.6532.000.00--257.86%
CRM220218C001900002022-01-21 1:53PM EST2022-02-1833.8530.4532.65-3.95-10.45%34854.49%
CRM220225C001900002022-01-06 12:05PM EST2022-02-2545.3530.6533.750.00--152.61%
CRM220318C001900002022-01-14 1:42PM EST2022-03-1841.7033.2035.300.00-51550.36%
CRM220414C001900002022-01-21 9:33AM EST2022-04-1437.9633.6535.50-11.64-23.47%11245.45%
CRM220520C001900002022-01-18 10:27AM EST2022-05-2045.4536.4537.950.00-11244.31%
CRM220617C001900002022-01-21 3:58PM EST2022-06-1739.2038.1540.15-8.90-18.50%2114044.80%
CRM220819C001900002022-01-18 12:07AM EST2022-08-1950.0040.3042.400.00--141.60%
CRM220916C001900002022-01-19 12:02PM EST2022-09-1650.0540.8544.050.00-1941.86%
CRM230120C001900002022-01-20 2:37PM EST2023-01-2053.7847.1049.600.00-130941.31%
CRM240119C001900002022-01-21 3:56PM EST2024-01-1960.4158.3061.60-5.00-7.64%55140.44%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P001900002022-01-21 3:46PM EST2022-01-280.380.330.43+0.26+216.67%133262.21%
CRM220204P001900002022-01-21 3:32PM EST2022-02-040.850.781.47+0.50+142.86%117956.91%
CRM220211P001900002022-01-21 11:22AM EST2022-02-111.161.251.57+0.31+36.47%58051.15%
CRM220218P001900002022-01-21 3:55PM EST2022-02-181.961.822.02+0.66+50.77%20384347.96%
CRM220225P001900002022-01-21 3:12PM EST2022-02-253.002.813.90+1.36+82.93%185051.37%
CRM220304P001900002022-01-21 3:52PM EST2022-03-043.573.004.10+1.18+49.37%11350.77%
CRM220318P001900002022-01-21 3:59PM EST2022-03-184.404.354.65+0.92+26.44%1102,70346.35%
CRM220414P001900002022-01-21 3:07PM EST2022-04-145.755.656.20+2.00+53.33%1313343.29%
CRM220520P001900002022-01-20 3:12PM EST2022-05-205.347.257.900.00-510740.68%
CRM220617P001900002022-01-21 3:04PM EST2022-06-179.209.059.70+1.25+15.72%2311,90240.74%
CRM220819P001900002022-01-21 10:12AM EST2022-08-1910.7311.0012.15+1.88+21.24%11438.66%
CRM220916P001900002022-01-21 9:36AM EST2022-09-1611.2512.4013.90+0.85+8.17%46739.31%
CRM221216P001900002022-01-19 12:25PM EST2022-12-1612.8014.7015.400.00---35.60%
CRM230120P001900002022-01-21 9:49AM EST2023-01-2016.3516.4017.70+1.30+8.64%133,93636.96%
CRM240119P001900002022-01-13 2:48PM EST2024-01-1922.1024.3526.000.00-117633.96%