Singapore Markets close in 6 hrs 1 min

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:290.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C002900002022-01-05 3:52PM EST2022-01-210.080.040.10-0.04-33.33%1185,243114.06%
CRM220128C002900002022-01-04 2:34PM EST2022-01-280.250.040.280.00-304969.53%
CRM220204C002900002022-01-05 2:30PM EST2022-02-040.220.000.35-0.18-45.00%23754.05%
CRM220211C002900002022-01-03 10:31AM EST2022-02-110.620.020.460.00-111653.08%
CRM220218C002900002022-01-05 3:36PM EST2022-02-180.440.330.52-0.29-39.73%1861,13747.73%
CRM220318C002900002022-01-05 3:54PM EST2022-03-181.361.171.42-1.24-47.69%1561,22742.59%
CRM220414C002900002022-01-05 3:37PM EST2022-04-141.951.842.09-1.40-41.79%10616738.82%
CRM220520C002900002022-01-05 3:33PM EST2022-05-203.003.003.20-2.30-43.40%2436336.69%
CRM220617C002900002022-01-05 3:36PM EST2022-06-174.484.304.55-3.41-43.22%15695836.93%
CRM220819C002900002022-01-05 1:28PM EST2022-08-197.026.006.70-3.18-31.18%11035.49%
CRM220916C002900002022-01-05 3:44PM EST2022-09-167.957.408.10-5.08-38.99%1022135.89%
CRM230120C002900002022-01-05 3:42PM EST2023-01-2013.1512.2513.05-5.50-29.49%2642,27735.67%
CRM240119C002900002022-01-05 3:56PM EST2024-01-1925.9024.9026.80-7.38-22.18%3922836.77%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P002900002022-01-05 3:25PM EST2022-01-2161.7760.7563.10+16.04+35.08%71,2420.00%
CRM220128P002900002022-01-04 1:13PM EST2022-01-2844.6561.0563.300.00-2440.00%
CRM220218P002900002022-01-05 2:32PM EST2022-02-1859.3560.3064.30+13.18+28.55%140444.82%
CRM220318P002900002022-01-05 3:46PM EST2022-03-1862.7062.3063.70+18.70+42.50%487770.00%
CRM220414P002900002022-01-05 9:58AM EST2022-04-1458.1062.7064.65+19.95+52.29%406530.46%
CRM220520P002900002022-01-05 12:44PM EST2022-05-2059.5864.0065.60+16.17+37.25%113330.79%
CRM220617P002900002022-01-05 3:21PM EST2022-06-1765.6564.8066.35+21.05+47.20%559330.57%
CRM220819P002900002021-12-21 11:07AM EST2022-08-1951.1066.4567.800.00--229.44%
CRM220916P002900002022-01-05 10:00AM EST2022-09-1664.0366.7069.00+16.51+34.74%13330.23%
CRM230120P002900002022-01-04 9:57AM EST2023-01-2055.7471.2073.100.00-224030.60%
CRM240119P002900002022-01-05 10:26AM EST2024-01-1977.5779.2581.85+23.72+44.05%110329.53%