UK markets open in 4 hours 24 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.13-0.35 (-0.27%)
At close: 04:00PM EST
130.00 -0.13 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001050002022-11-10 11:32AM EST2022-12-1650.1024.7525.750.00-11273.83%
CRM230120C001050002022-12-08 2:05PM EST2023-01-2026.5026.2027.05-0.83-3.04%24056.08%
CRM230217C001050002022-11-18 3:30PM EST2023-02-1746.0027.8528.250.00-2155.02%
CRM230317C001050002022-11-28 2:09PM EST2023-03-1751.7729.6030.050.00-73756.75%
CRM230519C001050002022-12-06 3:12PM EST2023-05-1935.0032.0032.600.00-21954.37%
CRM230616C001050002022-12-07 3:54PM EST2023-06-1634.3033.4034.050.00-13055.26%
CRM240119C001050002022-12-02 12:42PM EST2024-01-1951.8539.5040.650.00-110852.48%
CRM250117C001050002022-12-06 9:50AM EST2025-01-1751.5047.7049.750.00-1552.35%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001050002022-12-07 1:44PM EST2022-12-090.010.000.010.00-264143.75%
CRM221216P001050002022-12-08 1:44PM EST2022-12-160.050.040.08-0.01-16.67%2680866.60%
CRM221223P001050002022-12-08 3:17PM EST2022-12-230.180.130.24-0.03-14.29%13010258.01%
CRM221230P001050002022-12-08 11:02AM EST2022-12-300.300.240.35-0.03-9.09%4625352.34%
CRM230106P001050002022-12-08 3:40PM EST2023-01-060.460.420.580.00-25851.03%
CRM230120P001050002022-12-08 12:32PM EST2023-01-200.970.931.01-0.03-3.00%2242,50749.98%
CRM230217P001050002022-12-08 3:45PM EST2023-02-171.941.881.98-0.01-0.51%2527847.83%
CRM230317P001050002022-12-08 3:40PM EST2023-03-173.253.203.30-0.05-1.52%354,06348.89%
CRM230519P001050002022-12-08 2:18PM EST2023-05-194.804.754.900.00-3468345.24%
CRM230616P001050002022-12-08 11:53AM EST2023-06-165.705.755.95+0.05+0.88%9870545.76%
CRM240119P001050002022-12-08 12:05PM EST2024-01-199.209.059.80-0.15-1.60%1008140.63%
CRM250117P001050002022-12-08 9:44AM EST2025-01-1714.3113.5514.85+0.49+3.55%15438.00%