UK Markets open in 38 mins

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
187.93-0.03 (-0.02%)
At close: 04:00PM EDT
188.20 +0.27 (+0.14%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C001600002022-08-11 9:30AM EDT2022-08-1931.4426.7027.25+8.62+37.77%19040.00%
CRM220826C001600002022-08-10 9:40AM EDT2022-08-2628.5027.9028.35+4.00+16.33%11658.98%
CRM220902C001600002022-07-28 9:52AM EDT2022-09-0221.5928.5528.950.00--258.35%
CRM220916C001600002022-08-09 3:54PM EDT2022-09-1625.8229.4029.700.00-418150.76%
CRM220923C001600002022-08-05 1:56PM EDT2022-09-2333.2029.7030.800.00--351.22%
CRM221021C001600002022-08-10 1:56PM EDT2022-10-2133.8531.9032.20-0.45-1.31%17148.45%
CRM221118C001600002022-08-09 12:50PM EDT2022-11-1829.8533.7534.100.00-32847.60%
CRM221216C001600002022-08-01 10:19AM EDT2022-12-1633.2035.8036.200.00--28748.16%
CRM230120C001600002022-08-11 9:47AM EDT2023-01-2039.7037.6038.05-0.47-1.17%498247.21%
CRM230217C001600002022-08-10 2:49PM EDT2023-02-1740.6039.2539.60+0.10+0.25%111247.08%
CRM230616C001600002022-08-04 3:33PM EDT2023-06-1648.1044.5545.600.00--45847.27%
CRM240119C001600002022-08-11 10:21AM EDT2024-01-1956.5052.6053.50+6.61+13.25%11,65246.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P001600002022-08-11 1:12PM EDT2022-08-190.070.080.09-0.26-78.79%231,905146.09%
CRM220826P001600002022-08-11 12:29PM EDT2022-08-261.091.131.21-0.79-42.02%816987.84%
CRM220902P001600002022-08-11 2:32PM EDT2022-09-021.601.551.67-0.67-29.52%56431370.46%
CRM220909P001600002022-08-11 12:20PM EDT2022-09-091.841.842.06-0.95-34.05%381461.83%
CRM220916P001600002022-08-11 2:06PM EDT2022-09-162.382.372.45-0.82-25.62%254,21357.84%
CRM220923P001600002022-08-11 1:52PM EDT2022-09-232.702.692.97+0.22+8.87%65654.99%
CRM220930P001600002022-08-11 12:45PM EDT2022-09-302.903.003.40+2.90-6-52.69%
CRM221021P001600002022-08-11 2:06PM EDT2022-10-214.404.354.50-1.05-19.27%4682,50949.55%
CRM221118P001600002022-08-11 2:03PM EDT2022-11-185.605.705.85-1.50-21.13%5444046.44%
CRM221216P001600002022-08-11 12:36PM EDT2022-12-167.227.407.50-1.63-18.42%2139245.84%
CRM230120P001600002022-08-11 12:16PM EDT2023-01-208.458.558.75-1.30-13.33%46,57243.67%
CRM230217P001600002022-08-05 11:07AM EDT2023-02-179.159.709.950.00-28743.06%
CRM230616P001600002022-08-11 2:07PM EDT2023-06-1613.5013.5013.95+1.10+8.87%151,76640.75%
CRM240119P001600002022-08-10 2:59PM EDT2024-01-1917.8518.2018.60+1.01+6.00%11,02637.32%