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:310.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C003100002022-01-14 12:02PM EST2022-01-280.070.000.030.00-67185.94%
CRM220204C003100002022-01-12 11:29AM EST2022-02-040.090.010.100.00-204169.14%
CRM220211C003100002022-01-07 11:24AM EST2022-02-110.160.000.140.00-2358.01%
CRM220218C003100002022-01-21 10:54AM EST2022-02-180.080.060.08-0.03-27.27%21,24250.20%
CRM220225C003100002022-01-18 9:48AM EST2022-02-250.210.000.310.00-2354.54%
CRM220318C003100002022-01-21 11:26AM EST2022-03-180.350.320.370.00-87,17744.29%
CRM220414C003100002022-01-21 2:51PM EST2022-04-140.550.420.66-0.05-8.33%3143840.06%
CRM220520C003100002022-01-20 11:57AM EST2022-05-201.250.821.080.00-1018336.71%
CRM220617C003100002022-01-20 2:31PM EST2022-06-171.751.511.74-0.15-7.89%41,91136.55%
CRM220819C003100002022-01-21 10:41AM EST2022-08-192.962.673.05-1.74-37.02%1735.07%
CRM220916C003100002022-01-20 3:52PM EST2022-09-163.903.055.25-0.17-4.18%525038.47%
CRM230120C003100002022-01-21 3:11PM EST2023-01-207.517.007.85-0.49-6.12%4383835.52%
CRM240119C003100002022-01-13 3:42PM EST2024-01-1918.2516.3519.70-2.11-10.36%217036.62%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220211P003100002022-01-04 12:24PM EST2022-02-1163.6489.0093.500.00--0101.37%
CRM220218P003100002022-01-19 3:42PM EST2022-02-1882.5889.0093.400.00-1915986.80%
CRM220318P003100002022-01-12 3:59PM EST2022-03-1872.4289.0593.050.00-615558.79%
CRM220414P003100002022-01-21 1:42PM EST2022-04-1487.6089.2093.65+30.39+53.12%1351.86%
CRM220520P003100002022-01-20 1:57PM EST2022-05-2081.9089.5594.250.00-247745.94%
CRM220617P003100002022-01-20 3:37PM EST2022-06-1786.7590.5594.450.00-622242.07%
CRM220819P003100002022-01-11 3:54PM EST2022-08-1978.2591.8094.300.00-1234.75%
CRM220916P003100002021-12-28 3:01PM EST2022-09-1662.7592.3094.450.00-2312033.08%
CRM230120P003100002022-01-05 9:32AM EST2023-01-2080.6294.5598.450.00-172834.33%
CRM240119P003100002022-01-18 9:30AM EST2024-01-1995.35100.65103.400.00-21329.56%