Singapore Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time 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:230.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002300002022-01-05 3:49PM EST2022-01-286.856.307.00-12.15-63.95%107792.46%
CRM220218C002300002022-01-05 3:59PM EST2022-02-189.709.2512.00-12.80-56.89%76226863.26%
CRM220318C002300002022-01-05 3:58PM EST2022-03-1813.7713.4013.80-11.73-46.00%1,04627353.56%
CRM220414C002300002022-01-05 3:56PM EST2022-04-1415.8915.4015.70-10.16-39.00%2894649.08%
CRM220520C002300002022-01-05 3:53PM EST2022-05-2018.2017.6518.30-10.50-36.59%786846.23%
CRM220617C002300002022-01-05 3:58PM EST2022-06-1721.0020.0020.85-12.20-36.75%1531,76646.20%
CRM220819C002300002022-01-05 3:43PM EST2022-08-1924.0023.1024.30-10.90-31.23%302743.87%
CRM220916C002300002022-01-05 3:44PM EST2022-09-1625.7025.0026.00-16.00-38.37%503243.62%
CRM230120C002300002022-01-05 3:59PM EST2023-01-2032.2531.9532.70-11.08-25.57%12774042.98%
CRM240119C002300002022-01-05 3:50PM EST2024-01-1946.5047.1048.50-10.00-17.70%736443.39%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002300002022-01-05 3:13PM EST2022-01-288.158.559.05+5.68+229.96%1223040.00%
CRM220204P002300002022-01-05 3:52PM EST2022-02-049.679.609.95+7.19+289.92%1472640.00%
CRM220211P002300002022-01-05 3:43PM EST2022-02-1110.0910.3010.75+5.76+133.03%85790.00%
CRM220218P002300002022-01-05 3:59PM EST2022-02-1811.5011.3013.00+7.85+215.07%1,3165,14822.45%
CRM220318P002300002022-01-05 3:58PM EST2022-03-1815.2515.3015.75+7.80+104.70%2,6443,86325.53%
CRM220414P002300002022-01-05 3:56PM EST2022-04-1417.0017.1017.60+6.80+66.67%19817125.79%
CRM220520P002300002022-01-05 3:15PM EST2022-05-2018.9018.8519.80+7.20+61.54%13061126.17%
CRM220617P002300002022-01-05 3:56PM EST2022-06-1721.5021.1022.25+7.60+54.68%2073,05128.09%
CRM220819P002300002022-01-05 1:10PM EST2022-08-1922.4524.0524.75+5.75+34.43%44527.34%
CRM220916P002300002022-01-05 3:53PM EST2022-09-1625.9625.1526.70+7.20+38.38%91,17728.47%
CRM230120P002300002022-01-05 3:56PM EST2023-01-2031.1229.7032.65+5.72+22.52%1294,66129.87%
CRM240119P002300002022-01-05 3:21PM EST2024-01-1942.0039.9044.50+8.80+26.51%225530.77%