Singapore markets open in 18 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
226.06-5.17 (-2.24%)
At close: 04:00PM EST
225.60 -0.46 (-0.20%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C003000002022-01-18 3:17PM EST2022-01-210.010.000.01-0.01-50.00%358,43298.44%
CRM220128C003000002022-01-14 9:43AM EST2022-01-280.050.000.09-0.03-37.50%1016766.41%
CRM220204C003000002022-01-18 9:30AM EST2022-02-040.050.050.140.00-13655.47%
CRM220211C003000002022-01-06 3:35PM EST2022-02-110.250.000.180.00-11050.88%
CRM220218C003000002022-01-18 3:45PM EST2022-02-180.120.120.18-0.03-20.00%982,71744.73%
CRM220225C003000002022-01-18 12:07AM EST2022-02-250.360.100.460.00-121646.73%
CRM220318C003000002022-01-18 3:40PM EST2022-03-180.600.600.63-0.11-15.49%303,07739.65%
CRM220414C003000002022-01-18 3:18PM EST2022-04-140.930.850.98-0.12-11.43%644935.79%
CRM220520C003000002022-01-18 2:47PM EST2022-05-201.781.561.77-0.13-6.81%2648434.27%
CRM220617C003000002022-01-18 3:57PM EST2022-06-172.652.412.74-0.32-10.77%312,08434.54%
CRM220819C003000002022-01-14 3:55PM EST2022-08-195.074.154.550.00-228133.62%
CRM220916C003000002022-01-18 3:18PM EST2022-09-165.505.305.60-0.65-10.57%123,22433.82%
CRM230120C003000002022-01-18 3:42PM EST2023-01-2010.359.3510.25-1.05-9.21%625,92134.29%
CRM240119C003000002022-01-18 3:43PM EST2024-01-1922.0020.9523.70-1.00-4.35%772936.04%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P003000002022-01-18 11:13AM EST2022-01-2172.8073.6074.40+2.11+2.98%2447125.00%
CRM220128P003000002022-01-05 12:09PM EST2022-01-2864.7572.9574.450.00-11092.77%
CRM220204P003000002022-01-11 11:33AM EST2022-02-0465.7372.9075.550.00-4464.70%
CRM220211P003000002022-01-10 3:11PM EST2022-02-1173.3072.9074.900.00-10067.51%
CRM220218P003000002022-01-13 11:19AM EST2022-02-1872.0073.5574.850.00-229258.77%
CRM220225P003000002022-01-18 12:07AM EST2022-02-2573.5273.0075.850.00--1062.56%
CRM220318P003000002022-01-13 3:57PM EST2022-03-1872.3473.1075.100.00-535144.81%
CRM220414P003000002022-01-14 3:54PM EST2022-04-1469.7174.0575.150.00-14237.46%
CRM220520P003000002022-01-18 10:39AM EST2022-05-2074.4574.6575.85+8.50+12.89%710634.95%
CRM220617P003000002022-01-10 1:51PM EST2022-06-1771.6775.5576.250.00-153033.06%
CRM220819P003000002022-01-05 3:01PM EST2022-08-1975.6076.7077.650.00-1531.63%
CRM220916P003000002022-01-06 10:08AM EST2022-09-1674.6777.5078.500.00-113831.67%
CRM230120P003000002022-01-18 11:13AM EST2023-01-2080.5080.4082.15+2.70+3.47%259231.46%
CRM240119P003000002022-01-10 1:03PM EST2024-01-1991.1087.3590.950.00-45230.48%