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:280.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C002800002022-01-05 2:48PM EST2022-01-280.210.150.23-0.24-53.33%2626585.16%
CRM220204C002800002022-01-05 3:10PM EST2022-02-040.270.190.36-0.33-55.00%2910263.77%
CRM220211C002800002022-01-05 1:17PM EST2022-02-110.460.240.40-0.36-43.90%11853.32%
CRM220218C002800002022-01-05 3:56PM EST2022-02-180.660.550.71-0.69-51.11%4642,05852.10%
CRM220318C002800002022-01-05 3:48PM EST2022-03-181.961.622.00-2.29-53.88%4533,79347.74%
CRM220414C002800002022-01-05 3:52PM EST2022-04-142.752.582.93-2.37-46.29%11629243.57%
CRM220520C002800002022-01-05 3:08PM EST2022-05-204.074.054.25-3.73-47.82%11430140.82%
CRM220617C002800002022-01-05 3:40PM EST2022-06-175.885.655.95-4.25-41.95%1443,13741.24%
CRM220819C002800002022-01-05 12:07PM EST2022-08-199.377.808.20-3.51-27.25%402039.01%
CRM220916C002800002022-01-05 3:51PM EST2022-09-169.409.309.85-5.43-36.61%4619839.53%
CRM230120C002800002022-01-05 3:58PM EST2023-01-2015.2015.0015.35-7.00-31.53%5151,52439.20%
CRM240119C002800002022-01-05 3:09PM EST2024-01-1927.6526.9030.45-10.15-26.85%2551940.50%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P002800002022-01-05 1:25PM EST2022-01-2847.8450.1553.15+23.34+95.27%32370.00%
CRM220204P002800002021-12-30 1:05PM EST2022-02-0424.2551.1054.300.00--30.00%
CRM220218P002800002022-01-05 3:41PM EST2022-02-1851.7550.5554.75+17.98+53.24%67480.00%
CRM220318P002800002022-01-05 3:44PM EST2022-03-1853.1553.1054.10+15.05+39.50%386380.00%
CRM220414P002800002022-01-05 3:39PM EST2022-04-1453.6853.4555.10+21.23+65.42%32790.00%
CRM220520P002800002022-01-04 1:47PM EST2022-05-2042.1054.0056.200.00-45900.00%
CRM220617P002800002022-01-04 10:30AM EST2022-06-1738.9055.1057.700.00-61,3970.00%
CRM220819P002800002021-12-22 11:24AM EST2022-08-1941.3857.0559.450.00--40.00%
CRM220916P002800002022-01-04 10:34AM EST2022-09-1644.6059.5560.750.00-11220.00%
CRM230120P002800002022-01-05 2:48PM EST2023-01-2063.7663.0065.80+11.16+21.22%41,13423.70%
CRM240119P002800002022-01-05 1:25PM EST2024-01-1969.7371.5075.25+12.47+21.78%510526.44%