Singapore Markets open in 21 mins

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
211.00-4.39 (-2.04%)
At close: 04:00PM EST
212.71 +1.71 (+0.81%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002000002022-01-05 12:48PM EST2022-01-2834.0028.2530.10-17.00-33.33%33384.72%
CRM220218C002000002022-01-05 3:51PM EST2022-02-1830.7029.9032.05-15.60-33.69%23117122.44%
CRM220318C002000002022-01-05 3:35PM EST2022-03-1833.9332.9034.05-15.86-31.85%2212790.60%
CRM220414C002000002022-01-05 3:38PM EST2022-04-1435.7533.7535.40-16.10-31.05%62876.24%
CRM220520C002000002022-01-05 3:46PM EST2022-05-2037.0036.2037.50-21.70-36.97%62668.17%
CRM220617C002000002022-01-05 3:52PM EST2022-06-1738.8038.2540.45-14.32-26.96%2973166.11%
CRM220819C002000002022-01-05 3:43PM EST2022-08-1941.8540.6541.90-13.80-24.80%215758.25%
CRM220916C002000002022-01-05 3:54PM EST2022-09-1643.2742.3043.55-12.23-22.04%285257.24%
CRM230120C002000002022-01-05 3:58PM EST2023-01-2049.0048.1049.40-15.86-24.45%2451,10853.54%
CRM240119C002000002022-01-05 3:08PM EST2024-01-1961.7361.5062.60-15.27-19.83%4312250.37%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002000002022-01-05 3:44PM EST2022-01-281.141.081.34+0.79+225.71%18910579.93%
CRM220218P002000002022-01-05 3:59PM EST2022-02-182.902.822.99+1.90+190.00%6081,33934.96%
CRM220318P002000002022-01-05 3:53PM EST2022-03-185.185.155.50+2.78+115.83%2581,08332.85%
CRM220414P002000002022-01-05 3:59PM EST2022-04-146.466.356.65+2.86+79.44%13633929.88%
CRM220520P002000002022-01-05 3:28PM EST2022-05-208.257.908.35+3.48+72.96%7520128.69%
CRM220617P002000002022-01-05 3:47PM EST2022-06-179.959.8510.40+3.93+65.28%1115,10229.93%
CRM220819P002000002022-01-05 3:49PM EST2022-08-1912.1511.9512.55+4.87+66.90%623128.56%
CRM220916P002000002022-01-05 3:37PM EST2022-09-1613.5313.3513.95+4.31+46.75%1942329.00%
CRM230120P002000002022-01-05 3:54PM EST2023-01-2018.3518.5019.00+4.15+29.23%642,81229.77%
CRM240119P002000002022-01-05 3:38PM EST2024-01-1927.2226.0028.00+4.57+20.18%1126929.01%