Singapore markets close in 6 hours 34 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:195.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C001950002022-01-18 10:32AM EST2022-01-2133.5530.6031.70-7.11-17.49%130776.95%
CRM220218C001950002022-01-14 11:28AM EST2022-02-1836.6732.2533.300.00-28348.34%
CRM220318C001950002022-01-14 1:42PM EST2022-03-1837.3834.8035.450.00-51544.86%
CRM220414C001950002022-01-12 1:45PM EST2022-04-1447.3036.2036.750.00-3341.49%
CRM220520C001950002022-01-05 11:31AM EST2022-05-2041.7537.9038.600.00-1339.70%
CRM220617C001950002022-01-14 1:51PM EST2022-06-1742.8539.7540.350.00-1325439.76%
CRM220819C001950002022-01-11 12:07PM EST2022-08-1950.0542.2543.200.00-1438.56%
CRM220916C001950002022-01-18 10:27AM EST2022-09-1646.5543.3044.70-6.25-11.84%1838.76%
CRM230120C001950002022-01-14 3:32PM EST2023-01-2053.5048.4550.000.00-212238.42%
CRM240119C001950002022-01-10 10:20AM EST2024-01-1958.5660.8564.000.00-96639.99%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P001950002022-01-18 3:38PM EST2022-01-210.090.080.10-0.14-60.87%1033,47576.95%
CRM220128P001950002022-01-13 12:03PM EST2022-01-280.220.120.590.00-11653.17%
CRM220204P001950002022-01-18 11:51AM EST2022-02-040.670.710.80+0.09+15.52%203148.73%
CRM220211P001950002022-01-18 11:02AM EST2022-02-111.081.071.32+0.10+10.20%3116846.78%
CRM220218P001950002022-01-18 3:00PM EST2022-02-181.511.471.64+0.24+18.90%13165943.84%
CRM220225P001950002022-01-18 12:49PM EST2022-02-252.602.132.79+0.62+31.31%342147.07%
CRM220318P001950002022-01-18 3:54PM EST2022-03-183.953.804.05+0.55+16.18%5829843.45%
CRM220414P001950002022-01-18 3:16PM EST2022-04-145.104.955.30+0.55+12.09%516940.23%
CRM220520P001950002022-01-18 1:09PM EST2022-05-206.556.456.80+0.80+13.91%512337.81%
CRM220617P001950002022-01-18 3:44PM EST2022-06-178.508.408.70+1.20+16.44%121,44738.46%
CRM220819P001950002022-01-18 1:37PM EST2022-08-1910.3010.3511.50+0.97+10.40%712137.43%
CRM220916P001950002022-01-18 11:51AM EST2022-09-1611.5510.1013.50+1.05+10.00%9198238.55%
CRM230120P001950002022-01-18 3:55PM EST2023-01-2016.1715.8517.20+2.62+19.34%21,05636.16%
CRM240119P001950002022-01-07 11:03AM EST2024-01-1924.0022.5026.600.00-25044634.26%