Singapore Markets open in 19 mins

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
211.00-4.39 (-2.04%)
At close: 04:00PM EST
212.71 +1.71 (+0.81%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002700002022-01-05 3:52PM EST2022-01-280.290.230.55-0.64-68.82%66244179.30%
CRM220204C002700002022-01-05 3:49PM EST2022-02-040.490.350.84-0.75-60.48%2812891.31%
CRM220211C002700002022-01-05 12:19PM EST2022-02-110.910.551.00-1.10-54.73%114572.17%
CRM220218C002700002022-01-05 3:57PM EST2022-02-181.070.931.13-1.51-58.53%1,3706,13163.92%
CRM220318C002700002022-01-05 3:58PM EST2022-03-182.852.672.90-3.35-54.03%6061,95055.21%
CRM220414C002700002022-01-05 3:51PM EST2022-04-143.993.804.05-3.88-49.30%30185950.10%
CRM220617C002700002022-01-05 3:51PM EST2022-06-177.507.007.65-5.58-42.66%1587,69446.71%
CRM220819C002700002022-01-05 2:25PM EST2022-08-1910.509.9010.25-4.90-31.82%252643.93%
CRM220916C002700002022-01-05 3:04PM EST2022-09-1611.7311.4012.05-7.52-39.06%6418744.32%
CRM230120C002700002022-01-05 3:30PM EST2023-01-2017.4517.4517.95-6.80-28.04%1241,85743.48%
CRM240119C002700002022-01-05 3:18PM EST2024-01-1933.5029.9033.50-7.00-17.28%2935044.09%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002700002022-01-05 3:03PM EST2022-01-2841.4241.4043.15+25.65+162.65%35370.00%
CRM220204P002700002022-01-05 1:15PM EST2022-02-0438.5341.5543.20+11.81+44.20%4110.00%
CRM220218P002700002022-01-05 3:21PM EST2022-02-1842.2742.2543.45+16.14+61.77%382,6100.00%
CRM220318P002700002022-01-05 3:10PM EST2022-03-1844.9543.8045.55+16.90+60.25%611,6990.00%
CRM220414P002700002022-01-05 3:21PM EST2022-04-1444.8744.1546.50+14.87+49.57%29920.00%
CRM220520P002700002022-01-05 3:00PM EST2022-05-2046.3546.4047.50+19.91+75.30%71360.00%
CRM220617P002700002022-01-05 9:35AM EST2022-06-1745.7347.9549.40+11.66+34.22%24,2710.00%
CRM220819P002700002022-01-05 11:10AM EST2022-08-1944.3150.2551.65+9.01+25.52%310.00%
CRM220916P002700002022-01-04 1:16PM EST2022-09-1639.2951.5553.550.00-42370.00%
CRM230120P002700002022-01-05 11:48AM EST2023-01-2051.5055.8558.05+6.01+13.21%31,4190.00%
CRM240119P002700002022-01-05 11:05AM EST2024-01-1961.5065.0069.50+4.50+7.89%235623.69%