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:220.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C002200002022-01-05 3:39PM EST2022-01-2112.2711.2511.75-16.80-57.79%1392,670100.61%
CRM220128C002200002022-01-04 12:41PM EST2022-01-2826.8612.3012.800.00-2362.52%
CRM220204C002200002022-01-05 10:19AM EST2022-02-0416.0813.0513.55-20.17-55.64%5251.99%
CRM220218C002200002022-01-05 3:57PM EST2022-02-1815.7015.0516.65-14.34-47.74%6111151.73%
CRM220318C002200002022-01-05 3:41PM EST2022-03-1819.8518.3519.20-12.49-38.62%8612544.75%
CRM220414C002200002022-01-05 3:58PM EST2022-04-1421.2020.6521.35-14.30-40.28%493842.11%
CRM220520C002200002022-01-05 3:50PM EST2022-05-2023.4522.8523.70-13.05-35.75%191639.99%
CRM220617C002200002022-01-05 3:51PM EST2022-06-1725.5025.2026.10-11.30-30.71%741,31540.33%
CRM220819C002200002022-01-05 12:13PM EST2022-08-1932.9828.0529.40-9.80-22.91%50738.77%
CRM220916C002200002022-01-05 3:15PM EST2022-09-1631.8030.0031.45-12.20-27.73%94439.33%
CRM230120C002200002022-01-05 3:56PM EST2023-01-2038.0536.0037.95-12.95-25.39%732,55039.29%
CRM240119C002200002022-01-05 3:43PM EST2024-01-1952.2550.3553.40-12.75-19.62%816440.49%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P002200002022-01-05 3:56PM EST2022-01-213.403.453.75+2.93+623.40%2,3755,19876.42%
CRM220128P002200002022-01-05 3:45PM EST2022-01-284.254.454.85+3.21+308.65%16814950.90%
CRM220204P002200002022-01-05 3:59PM EST2022-02-045.655.405.80+4.22+295.10%2081,18544.23%
CRM220218P002200002022-01-05 3:58PM EST2022-02-187.256.907.45+5.08+234.10%2,35996439.34%
CRM220318P002200002022-01-05 3:59PM EST2022-03-1810.9710.8011.10+5.97+119.40%3452,30938.96%
CRM220414P002200002022-01-05 3:58PM EST2022-04-1412.5212.5012.90+6.12+95.63%13951536.51%
CRM220520P002200002022-01-05 3:51PM EST2022-05-2015.2014.4015.05+6.47+74.11%15728734.90%
CRM220617P002200002022-01-05 3:48PM EST2022-06-1716.7016.8017.45+6.40+62.14%1494,36535.74%
CRM220819P002200002022-01-05 3:28PM EST2022-08-1919.6019.2020.05+8.30+73.45%441633.88%
CRM220916P002200002022-01-05 3:22PM EST2022-09-1621.3120.7521.75+5.91+38.38%121,21634.23%
CRM230120P002200002022-01-05 3:56PM EST2023-01-2026.1625.7027.55+5.41+26.07%1035,00134.35%
CRM240119P002200002022-01-05 3:15PM EST2024-01-1936.2535.0037.30+7.05+24.14%3146432.27%