UK markets open in 6 hours 57 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.80-5.19 (-2.15%)
At close: 04:00PM EDT
235.67 -0.13 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240614C003500002024-06-07 9:54AM EDT2024-06-140.040.000.030.00-1116178.13%
CRM240621C003500002024-06-11 2:06PM EDT2024-06-210.020.000.02+0.01+100.00%22,08181.25%
CRM240628C003500002024-06-10 10:15AM EDT2024-06-280.040.000.210.00-103976.76%
CRM240719C003500002024-06-06 11:37AM EDT2024-07-190.060.000.100.00-751450.20%
CRM240816C003500002024-06-10 3:53PM EDT2024-08-160.020.000.28-0.05-71.43%135743.19%
CRM240920C003500002024-06-12 12:28PM EDT2024-09-200.230.100.42-0.04-14.81%136136.96%
CRM241018C003500002024-06-12 2:11PM EDT2024-10-180.350.130.37-0.02-5.41%69832.03%
CRM241115C003500002024-06-12 1:47PM EDT2024-11-150.520.210.90-0.15-22.39%216833.59%
CRM241220C003500002024-06-12 11:19AM EDT2024-12-201.331.011.30+0.01+0.76%142232.54%
CRM250117C003500002024-06-12 3:21PM EDT2025-01-171.591.271.60-0.09-5.36%301,08331.70%
CRM250321C003500002024-06-07 3:48PM EDT2025-03-213.651.772.950.00-2232732.09%
CRM250620C003500002024-06-12 1:28PM EDT2025-06-205.454.805.55-0.55-9.17%10073933.08%
CRM260116C003500002024-06-11 9:36AM EDT2026-01-1612.6011.9512.70-1.00-7.35%115634.95%
CRM260618C003500002024-06-04 10:29AM EDT2026-06-1819.1317.3019.950.00-172237.49%
CRM261218C003500002024-06-11 10:59AM EDT2026-12-1824.0022.3025.95-4.00-14.29%24237.93%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240614P003500002024-06-07 10:22AM EDT2024-06-14107.56112.30116.100.00-20100.00%
CRM240621P003500002024-06-12 1:21PM EDT2024-06-21113.08113.55114.95+67.27+146.85%2101094.53%
CRM240719P003500002024-03-20 3:11PM EDT2024-07-1945.9577.3581.600.00-1500.00%
CRM240816P003500002024-04-04 1:23PM EDT2024-08-1649.2075.5077.000.00-200.00%
CRM240920P003500002024-04-02 10:55AM EDT2024-09-2054.8778.7580.700.00-200.00%
CRM241115P003500002024-04-15 1:21PM EDT2024-11-1572.7064.1065.250.00--10.00%
CRM241220P003500002024-05-30 3:17PM EDT2024-12-20134.97112.00116.400.00-320036.45%
CRM250117P003500002024-06-06 2:36PM EDT2025-01-17106.95112.80115.800.00-6331.79%
CRM250321P003500002024-05-30 3:19PM EDT2025-03-21135.05112.00116.300.00-20029.71%
CRM250620P003500002024-05-30 3:18PM EDT2025-06-20134.75112.00116.500.00-160126.39%
CRM260116P003500002024-05-30 1:08PM EDT2026-01-16133.98112.00116.500.00-2021.15%