UK Markets open in 6 hrs 6 mins

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.92+12.87 (+7.44%)
At close: 04:00PM EDT
186.50 +0.58 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C001750002022-01-05 4:46PM EDT175.0060.5559.4061.10-25.50-29.63%22202.28%
CRM220819C001950002022-01-05 3:36PM EDT195.0046.1743.9545.40-16.83-26.71%12171.00%
CRM220819C002000002022-01-05 4:43PM EDT200.0041.8540.6541.90-13.80-24.80%2157164.86%
CRM220819C002100002022-01-05 3:20PM EDT210.0036.0033.9035.20-18.00-33.33%2116152.39%
CRM220819C002200002022-01-05 1:13PM EDT220.0032.9828.0529.40-9.80-22.91%507142.29%
CRM220819C002300002022-01-05 4:43PM EDT230.0024.0023.1024.30-10.90-31.23%3027133.96%
CRM220819C002400002022-01-05 4:47PM EDT240.0019.2518.7519.55-12.36-39.10%2014126.10%
CRM220819C002500002022-01-05 4:01PM EDT250.0015.8015.1015.85-9.30-37.05%23429120.09%
CRM220819C002600002022-01-05 3:25PM EDT260.0012.9012.0512.90-5.89-31.35%943115.30%
CRM220819C002700002022-01-05 3:25PM EDT270.0010.509.9010.25-4.90-31.82%2526111.60%
CRM220819C002800002022-01-05 1:07PM EDT280.009.377.808.20-3.51-27.25%4020107.98%
CRM220819C002900002022-01-05 2:28PM EDT290.007.026.006.70-3.18-31.18%110105.05%
CRM220819C003000002022-01-05 4:21PM EDT300.005.194.905.40-3.01-36.71%855103.30%
CRM220819C003100002022-01-05 3:43PM EDT310.004.204.004.30-2.58-38.05%26101.65%
CRM220819C003200002022-01-05 4:15PM EDT320.003.353.153.50-1.80-34.95%115100.12%
CRM220819C003300002022-01-04 3:38PM EDT330.004.502.563.000.00-12499.78%
CRM220819C003400002021-12-31 10:37AM EDT340.004.202.192.880.00-236101.36%
CRM220819C003500002022-01-05 4:04PM EDT350.001.981.832.00-1.12-36.13%63998.90%
CRM220819C003600002022-01-03 12:11PM EDT360.002.581.521.740.00-102099.00%
CRM220819C003700002021-12-21 11:08AM EDT370.002.201.281.490.00--499.05%
CRM220819C003900002021-12-31 12:32PM EDT390.001.520.751.350.00-1699.93%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P001300002022-01-05 4:28PM EDT130.001.891.452.36+0.44+30.34%1871.26%
CRM220819P001450002022-01-05 4:05PM EDT145.002.902.833.00+1.09+60.22%4161.46%
CRM220819P001600002022-01-05 12:58PM EDT160.003.554.154.45+1.13+46.69%101450.95%
CRM220819P001700002022-01-05 3:33PM EDT170.005.305.505.75+1.90+55.88%111644.31%
CRM220819P001750002022-01-05 10:55AM EDT175.005.706.257.05+1.35+31.03%21742.35%
CRM220819P001800002022-01-05 2:56PM EDT180.006.657.107.45+1.55+30.39%21236.14%
CRM220819P002000002022-01-05 4:49PM EDT200.0012.1511.9512.55+4.87+66.90%62310.00%
CRM220819P002100002022-01-05 3:40PM EDT210.0015.2015.2015.95+4.35+40.09%85380.00%
CRM220819P002200002022-01-05 4:28PM EDT220.0019.6019.2020.05+8.30+73.45%44160.00%
CRM220819P002300002022-01-05 2:10PM EDT230.0022.4524.0524.75+5.75+34.43%4450.00%
CRM220819P002400002022-01-05 3:55PM EDT240.0029.2829.4030.35+7.28+33.09%208340.00%
CRM220819P002500002022-01-05 3:30PM EDT250.0034.9035.8036.90+10.05+40.44%5140.00%
CRM220819P002600002022-01-05 2:56PM EDT260.0040.5942.6543.85+9.09+28.86%6110.00%
CRM220819P002700002022-01-05 12:10PM EDT270.0044.3150.2551.65+9.01+25.52%310.00%
CRM220819P002800002021-12-22 12:24PM EDT280.0041.3857.0559.450.00--40.00%
CRM220819P002900002021-12-21 12:07PM EDT290.0051.1066.4567.800.00--20.00%
CRM220819P003000002022-01-05 4:01PM EDT300.0075.6074.3076.85+20.60+37.45%150.00%
CRM220819P003100002021-12-27 4:51PM EDT310.0059.3283.4085.850.00--10.00%