Singapore Markets close in 6 hrs 3 mins

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:210.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C002100002022-01-05 2:16PM EST2022-01-2121.5419.0520.15-16.48-43.35%61,815120.39%
CRM220218C002100002022-01-05 3:42PM EST2022-02-1823.4021.5023.85-16.55-41.43%256451.78%
CRM220318C002100002022-01-05 3:46PM EST2022-03-1826.3924.7026.80-13.46-33.78%326350.48%
CRM220414C002100002022-01-05 3:04PM EST2022-04-1427.6026.9528.25-13.85-33.41%122045.48%
CRM220520C002100002022-01-05 3:46PM EST2022-05-2029.9029.0029.90-16.10-35.00%72641.66%
CRM220617C002100002022-01-05 2:47PM EST2022-06-1732.7031.3532.15-12.75-28.05%3239041.82%
CRM220819C002100002022-01-05 2:20PM EST2022-08-1936.0033.9035.20-18.00-33.33%211639.89%
CRM220916C002100002022-01-05 2:57PM EST2022-09-1637.5035.6037.25-14.49-27.87%203640.52%
CRM230120C002100002022-01-05 3:55PM EST2023-01-2043.1042.6043.10-14.69-25.42%5671,48639.80%
CRM240119C002100002022-01-05 3:27PM EST2024-01-1956.6656.5058.50-12.64-18.24%367341.25%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P002100002022-01-05 3:58PM EST2022-01-211.591.531.70+1.29+430.00%1,0096,19786.91%
CRM220128P002100002022-01-05 3:41PM EST2022-01-282.332.262.53+1.69+264.06%2,1856655.49%
CRM220204P002100002022-01-05 3:38PM EST2022-02-042.892.993.30+2.02+232.18%3652348.95%
CRM220218P002100002022-01-05 3:56PM EST2022-02-184.474.404.80+3.12+231.11%1,2462,23743.52%
CRM220318P002100002022-01-05 3:56PM EST2022-03-187.507.507.80+4.00+114.29%1711,48941.33%
CRM220414P002100002022-01-05 2:43PM EST2022-04-148.858.859.25+3.67+70.85%894638.01%
CRM220520P002100002022-01-05 3:51PM EST2022-05-2011.5010.7511.50+4.97+76.11%2441,59136.73%
CRM220617P002100002022-01-05 3:37PM EST2022-06-1713.0012.8513.55+4.35+50.29%1742,12537.04%
CRM220819P002100002022-01-05 2:40PM EST2022-08-1915.2015.2015.95+4.35+40.09%853834.89%
CRM220916P002100002022-01-05 3:38PM EST2022-09-1616.8516.8017.30+4.60+37.55%29315434.80%
CRM230120P002100002022-01-05 3:54PM EST2023-01-2022.2021.2022.50+5.18+30.43%3113,02134.42%
CRM240119P002100002022-01-05 10:36AM EST2024-01-1928.0029.7534.50+1.00+3.70%519434.53%