Singapore Markets close in 6 hrs 2 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:260.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C002600002022-01-05 3:58PM EST2022-01-210.330.260.39-1.37-80.59%1,4546,61088.77%
CRM220128C002600002022-01-05 3:44PM EST2022-01-280.590.340.88-2.00-77.22%11837455.32%
CRM220204C002600002022-01-05 3:34PM EST2022-02-040.910.661.03-2.39-72.42%6215748.05%
CRM220211C002600002022-01-05 3:48PM EST2022-02-111.301.001.66-2.35-64.38%234546.08%
CRM220218C002600002022-01-05 3:59PM EST2022-02-181.801.801.92-3.13-63.49%10,3082,86042.36%
CRM220318C002600002022-01-05 3:58PM EST2022-03-184.334.104.35-5.10-54.08%1,6155,00340.82%
CRM220414C002600002022-01-05 3:58PM EST2022-04-145.755.455.80-5.60-49.34%1481,32538.09%
CRM220520C002600002022-01-05 3:56PM EST2022-05-207.707.407.75-6.50-45.77%53752136.48%
CRM220617C002600002022-01-05 3:33PM EST2022-06-179.759.359.95-7.05-41.96%2111,80437.24%
CRM220819C002600002022-01-05 2:25PM EST2022-08-1912.9012.0512.90-5.89-31.35%94335.92%
CRM220916C002600002022-01-05 3:36PM EST2022-09-1614.3513.3514.65-8.65-37.61%2615436.31%
CRM230120C002600002022-01-05 3:45PM EST2023-01-2020.5020.2521.20-9.60-31.89%1982,65936.91%
CRM240119C002600002022-01-05 3:04PM EST2024-01-1935.3634.5037.00-6.94-16.41%9345938.59%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P002600002022-01-05 3:53PM EST2022-01-2132.1731.7033.25+18.62+137.42%735,7390.00%
CRM220128P002600002022-01-05 2:26PM EST2022-01-2830.2031.3533.40+14.15+88.16%15640.00%
CRM220204P002600002022-01-05 1:15PM EST2022-02-0429.0030.9033.95+18.85+185.71%2713323.44%
CRM220211P002600002022-01-05 1:04PM EST2022-02-1129.1531.7034.80+16.83+136.61%221238.68%
CRM220218P002600002022-01-05 3:59PM EST2022-02-1833.9033.1034.80+16.83+98.59%3862,32734.03%
CRM220318P002600002022-01-05 3:44PM EST2022-03-1835.3735.4036.40+13.77+63.75%892,16933.24%
CRM220414P002600002022-01-05 3:21PM EST2022-04-1437.1536.4537.70+12.96+53.58%3928031.98%
CRM220520P002600002022-01-05 2:10PM EST2022-05-2036.3038.2539.70+12.05+49.69%5171031.90%
CRM220617P002600002022-01-05 3:20PM EST2022-06-1740.4040.2541.35+12.20+43.26%262,39432.23%
CRM220819P002600002022-01-05 1:56PM EST2022-08-1940.5942.6543.85+9.09+28.86%61131.20%
CRM220916P002600002022-01-05 12:34PM EST2022-09-1641.3344.3545.40+10.59+34.45%176031.67%
CRM230120P002600002022-01-05 10:54AM EST2023-01-2045.0547.9050.85+6.55+17.01%3263,47032.06%
CRM240119P002600002022-01-05 12:37PM EST2024-01-1955.8658.5562.45+6.16+12.39%68831.97%