UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.56-2.44 (-1.66%)
At close: 04:00PM EST
144.45 -0.11 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001350002022-12-02 3:53PM EST2022-12-099.809.5510.30-2.20-18.33%462152.05%
CRM221216C001350002022-12-02 2:03PM EST2022-12-1610.1610.8011.35-2.84-21.85%3314049.83%
CRM221223C001350002022-12-01 10:55AM EST2022-12-2311.7511.2511.950.00-11445.97%
CRM221230C001350002022-12-02 3:04PM EST2022-12-3011.7511.9012.55-2.75-18.97%81444.31%
CRM230106C001350002022-12-02 1:11PM EST2023-01-0611.9912.5513.40+11.99-2645.25%
CRM230120C001350002022-12-02 3:31PM EST2023-01-2014.5514.3014.50-1.93-11.71%13015444.15%
CRM230217C001350002022-12-02 1:21PM EST2023-02-1715.8016.4016.85-0.95-5.67%23045.04%
CRM230317C001350002022-12-02 3:58PM EST2023-03-1719.1018.9519.40-2.40-11.16%69247.53%
CRM230519C001350002022-12-02 1:42PM EST2023-05-1922.1022.3023.00-0.90-3.91%23347.44%
CRM230616C001350002022-12-02 3:31PM EST2023-06-1624.5824.2024.75-1.72-6.54%19848.35%
CRM240119C001350002022-12-02 3:12PM EST2024-01-1932.9032.4533.45-2.10-6.00%545848.50%
CRM250117C001350002022-12-01 3:46PM EST2025-01-1745.4242.6544.150.00-91749.23%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001350002022-12-02 3:59PM EST2022-12-090.280.260.29-0.10-26.32%45684639.55%
CRM221216P001350002022-12-02 3:58PM EST2022-12-161.321.251.27+0.18+15.79%6733,40143.12%
CRM221223P001350002022-12-02 2:52PM EST2022-12-232.131.711.90+0.48+29.09%4572641.26%
CRM221230P001350002022-12-02 3:55PM EST2022-12-302.402.232.52+0.30+14.29%3001,09040.63%
CRM230106P001350002022-12-02 3:40PM EST2023-01-063.002.833.10+0.26+9.49%6714440.26%
CRM230120P001350002022-12-02 3:58PM EST2023-01-204.103.904.15+0.30+7.89%2813,90839.82%
CRM230217P001350002022-12-02 3:27PM EST2023-02-175.855.605.90+0.29+5.22%1271,52839.21%
CRM230317P001350002022-12-02 3:44PM EST2023-03-177.857.757.85+0.25+3.29%501,33840.52%
CRM230519P001350002022-12-02 3:33PM EST2023-05-1910.109.8510.10+0.20+2.02%1044638.25%
CRM230616P001350002022-12-02 3:05PM EST2023-06-1611.6511.0511.50+0.30+2.64%531,07238.97%
CRM240119P001350002022-12-02 3:28PM EST2024-01-1916.4915.9016.45+0.49+3.06%402,98135.48%
CRM250117P001350002022-12-02 1:34PM EST2025-01-1722.3321.0022.75+0.72+3.33%136533.91%