UK markets open in 3 hours 4 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
268.69-0.25 (-0.09%)
At close: 04:00PM EDT
269.04 +0.35 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240517C001550002024-04-26 9:30AM EDT2024-05-17120.73113.25115.350.00-13136.91%
CRM240531C001550002024-04-26 9:30AM EDT2024-05-31121.02113.00116.700.00-11112.18%
CRM240621C001550002024-04-12 11:53AM EDT2024-06-21143.53113.50115.750.00-110682.59%
CRM240816C001550002024-01-19 4:52PM EDT2024-08-16131.33138.60140.650.00-99157.50%
CRM240920C001550002024-01-09 1:13PM EDT2024-09-20115.50141.45144.550.00--1145.61%
CRM250117C001550002024-03-22 9:48AM EDT2025-01-17160.87120.15124.250.00-311663.47%
CRM250321C001550002024-05-01 3:54PM EDT2025-03-21122.25120.00123.95-34.75-22.13%1156.45%
CRM250620C001550002024-04-05 9:30AM EDT2025-06-20149.70122.50126.950.00-1355.21%
CRM260116C001550002024-03-05 1:19PM EDT2026-01-16159.75152.00157.000.00-2783.65%
CRM261218C001550002024-04-29 3:00PM EDT2026-12-18143.26135.50140.000.00-4750.61%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240503P001550002024-04-19 3:52PM EDT2024-05-030.050.000.010.00-11225.00%
CRM240517P001550002024-05-01 10:56AM EDT2024-05-170.020.000.02+0.01+100.00%81,71284.38%
CRM240524P001550002024-04-26 10:47AM EDT2024-05-241.150.001.260.00-44114.80%
CRM240531P001550002024-04-25 10:17AM EDT2024-05-310.390.000.970.00--196.34%
CRM240621P001550002024-04-25 10:08AM EDT2024-06-210.150.000.190.00-378759.28%
CRM240719P001550002024-05-01 1:11PM EDT2024-07-190.140.030.34+0.04+40.00%21151.66%
CRM240816P001550002024-04-19 12:28PM EDT2024-08-160.270.080.450.00-2450.42%
CRM240920P001550002024-04-22 9:37AM EDT2024-09-200.820.180.690.00-12646.92%
CRM241018P001550002024-04-12 9:30AM EDT2024-10-180.490.250.800.00-2344.01%
CRM241115P001550002024-04-25 1:23PM EDT2024-11-150.930.451.100.00--243.24%
CRM241220P001550002024-04-12 10:40AM EDT2024-12-201.020.801.510.00-1642.44%
CRM250117P001550002024-05-01 12:10PM EDT2025-01-171.401.001.74-0.08-5.41%81,04341.32%
CRM250321P001550002024-03-22 12:19PM EDT2025-03-211.341.854.300.00-22946.22%
CRM250620P001550002024-03-20 12:54PM EDT2025-06-202.303.253.450.00-64438.51%
CRM260116P001550002024-04-18 10:20AM EDT2026-01-165.404.505.400.00-173035.52%
CRM261218P001550002024-04-15 9:30AM EDT2026-12-188.006.7510.150.00-53035.21%