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:250.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002500002022-01-05 3:51PM EST2022-01-281.251.151.35-4.75-79.17%24014377.15%
CRM220204C002500002022-01-05 3:59PM EST2022-02-041.871.682.24-5.36-74.14%1103862.31%
CRM220211C002500002022-01-05 3:04PM EST2022-02-112.552.082.74-3.80-59.84%421554.42%
CRM220218C002500002022-01-05 3:59PM EST2022-02-183.203.103.30-5.70-64.04%1,4271,61252.06%
CRM220318C002500002022-01-05 3:58PM EST2022-03-186.406.106.40-7.35-53.45%1,7554,87548.96%
CRM220414C002500002022-01-05 3:59PM EST2022-04-148.107.808.15-7.76-48.93%47130545.14%
CRM220520C002500002022-01-05 3:56PM EST2022-05-2010.409.9510.40-7.85-43.01%9513342.74%
CRM220617C002500002022-01-05 3:59PM EST2022-06-1712.5512.2012.65-8.68-40.89%2982,63642.84%
CRM220819C002500002022-01-05 3:01PM EST2022-08-1915.8015.1015.85-9.30-37.05%2342940.92%
CRM220916C002500002022-01-05 3:45PM EST2022-09-1617.7517.0517.80-9.50-34.86%9729941.30%
CRM230120C002500002022-01-05 3:59PM EST2023-01-2024.1523.6524.60-10.25-29.80%4753,15641.33%
CRM240119C002500002022-01-05 3:31PM EST2024-01-1938.8838.0040.45-9.92-20.33%7953642.10%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002500002022-01-05 3:50PM EST2022-01-2823.0822.3024.25+15.04+187.06%402140.00%
CRM220204P002500002022-01-05 3:42PM EST2022-02-0422.5421.9024.35+11.18+98.42%301910.00%
CRM220211P002500002022-01-05 3:22PM EST2022-02-1123.3523.3025.40+11.80+102.16%221650.00%
CRM220318P002500002022-01-05 3:45PM EST2022-03-1827.9527.6028.60+12.90+85.71%5525,5380.00%
CRM220414P002500002022-01-05 2:12PM EST2022-04-1427.5029.1530.00+10.15+58.50%486010.00%
CRM220520P002500002022-01-05 12:29PM EST2022-05-2027.4531.1532.25+7.85+40.05%5147117.10%
CRM220617P002500002022-01-05 3:31PM EST2022-06-1733.9033.2534.25+9.73+40.26%322,32421.90%
CRM220819P002500002022-01-05 2:30PM EST2022-08-1934.9035.8036.90+10.05+40.44%51423.70%
CRM220916P002500002022-01-05 1:17PM EST2022-09-1635.0537.2038.55+8.33+31.18%61,29325.09%
CRM230120P002500002022-01-05 3:49PM EST2023-01-2043.1342.4044.55+9.23+27.23%121,95827.90%
CRM240119P002500002022-01-05 3:15PM EST2024-01-1952.5252.1556.50+9.66+22.54%1258929.69%