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:240.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002400002022-01-05 3:51PM EST2022-01-283.002.873.20-6.45-68.25%153982.30%
CRM220204C002400002022-01-05 3:51PM EST2022-02-043.853.504.00-7.52-66.14%831563.62%
CRM220218C002400002022-01-05 3:59PM EST2022-02-185.655.455.65-9.05-61.56%2,49045553.99%
CRM220318C002400002022-01-05 3:59PM EST2022-03-189.459.2010.20-9.45-50.00%93369651.61%
CRM220414C002400002022-01-05 3:59PM EST2022-04-1411.3810.9011.40-9.59-45.73%5387246.71%
CRM220520C002400002022-01-05 1:56PM EST2022-05-2014.9413.4014.00-7.81-34.33%24451844.43%
CRM220617C002400002022-01-05 3:36PM EST2022-06-1716.2415.7516.40-9.86-37.78%6441,84144.41%
CRM220819C002400002022-01-05 3:47PM EST2022-08-1919.2518.7519.55-12.36-39.10%201441.98%
CRM220916C002400002022-01-05 3:25PM EST2022-09-1621.0020.6521.55-11.65-35.68%73910442.29%
CRM230120C002400002022-01-05 3:55PM EST2023-01-2028.0827.6028.40-9.95-26.16%2581,06742.07%
CRM240119C002400002022-01-05 3:05PM EST2024-01-1942.8040.1044.00-10.41-19.56%7812742.45%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002400002022-01-05 3:43PM EST2022-01-2814.4214.3015.50+9.96+223.32%693540.00%
CRM220204P002400002022-01-05 3:42PM EST2022-02-0415.0715.1016.55+10.25+212.66%1092980.00%
CRM220211P002400002022-01-05 11:21AM EST2022-02-1110.5216.1517.35+5.06+92.67%190540.00%
CRM220218P002400002022-01-05 3:45PM EST2022-02-1817.3017.1018.15+11.05+176.80%1,6482,5540.00%
CRM220318P002400002022-01-05 3:47PM EST2022-03-1820.9521.2021.60+10.10+93.09%1873,51014.04%
CRM220414P002400002022-01-05 3:19PM EST2022-04-1422.1022.8523.30+9.29+72.52%27546220.14%
CRM220520P002400002022-01-05 2:26PM EST2022-05-2023.6724.6025.70+7.92+50.29%21348323.29%
CRM220617P002400002022-01-05 3:29PM EST2022-06-1727.7526.9027.75+9.15+49.19%6153,71125.30%
CRM220819P002400002022-01-05 2:55PM EST2022-08-1929.2829.4030.35+7.28+33.09%2083425.50%
CRM220916P002400002022-01-05 3:17PM EST2022-09-1631.0531.1032.10+8.31+36.54%6381,01726.60%
CRM230120P002400002022-01-05 3:49PM EST2023-01-2037.0337.3537.75+8.03+27.69%2971,94528.22%
CRM240119P002400002022-01-05 12:37PM EST2024-01-1944.1946.0549.85+8.64+24.30%89929.85%