UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.35+1.11 (+0.73%)
At close: 01:00PM EST
153.70 +0.35 (+0.23%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001250002022-11-21 3:57PM EST2022-12-1621.9929.1529.750.00-610367.46%
CRM221223C001250002022-11-08 9:55AM EST2022-12-2324.7129.5030.500.00--065.75%
CRM221230C001250002022-11-18 3:39PM EST2022-12-3026.3029.8530.800.00-2062.26%
CRM230120C001250002022-11-22 3:55PM EST2023-01-2027.8231.1531.600.00-1057.13%
CRM230217C001250002022-11-18 12:16PM EST2023-02-1728.1532.7033.250.00-2055.29%
CRM230317C001250002022-11-23 3:31PM EST2023-03-1733.8034.6035.200.00-1056.07%
CRM230519C001250002022-11-25 10:21AM EST2023-05-1936.7537.7038.25-2.80-7.08%1054.60%
CRM230616C001250002022-11-10 9:55AM EST2023-06-1640.0038.7039.450.00-1053.82%
CRM240119C001250002022-11-18 10:02AM EST2024-01-1943.5046.6547.650.00-4052.80%
CRM250117C001250002022-11-10 11:17AM EST2025-01-1758.4556.5058.700.00-2052.96%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001250002022-11-25 12:53PM EST2022-12-020.170.140.19-0.08-32.00%37077.73%
CRM221209P001250002022-11-25 10:54AM EST2022-12-090.450.390.49-0.22-32.84%2066.21%
CRM221216P001250002022-11-25 12:50PM EST2022-12-160.780.720.77-0.15-16.13%191,60760.99%
CRM221223P001250002022-11-23 2:31PM EST2022-12-231.260.981.220.00-4058.42%
CRM221230P001250002022-11-25 10:45AM EST2022-12-301.301.191.48-0.26-16.67%14055.20%
CRM230120P001250002022-11-25 12:56PM EST2023-01-202.112.082.15-0.28-11.72%48050.35%
CRM230217P001250002022-11-23 3:57PM EST2023-02-173.353.103.250.00-15047.94%
CRM230317P001250002022-11-25 11:05AM EST2023-03-174.554.504.70-1.60-26.02%2048.22%
CRM230519P001250002022-11-25 11:02AM EST2023-05-196.456.356.70-0.45-6.52%7045.36%
CRM230616P001250002022-11-25 10:42AM EST2023-06-167.357.257.50-1.35-15.52%10044.52%
CRM240119P001250002022-11-25 12:25PM EST2024-01-1911.7511.6012.10-0.90-7.11%6040.11%
CRM250117P001250002022-11-17 1:49PM EST2025-01-1718.0016.2517.350.00-5036.68%