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:165.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202C001650002022-11-25 12:56PM EST2022-12-021.771.711.85+0.22+14.19%1,209066.58%
CRM221209C001650002022-11-25 12:49PM EST2022-12-092.532.362.51+0.21+9.05%51054.03%
CRM221216C001650002022-11-25 12:59PM EST2022-12-163.203.103.25+0.26+8.84%40050.12%
CRM221223C001650002022-11-25 12:46PM EST2022-12-233.933.653.95+0.48+13.91%4048.62%
CRM221230C001650002022-11-25 12:14PM EST2022-12-304.404.104.45+0.40+10.00%4046.41%
CRM230120C001650002022-11-25 12:49PM EST2023-01-205.985.755.95+0.43+7.75%276043.45%
CRM230217C001650002022-11-25 12:29PM EST2023-02-178.157.807.95+0.90+12.41%14042.60%
CRM230317C001650002022-11-25 11:58AM EST2023-03-1710.5510.2010.40+0.65+6.57%18044.29%
CRM230519C001650002022-11-25 10:25AM EST2023-05-1913.2513.6513.85+0.10+0.76%155443.65%
CRM230616C001650002022-11-25 11:52AM EST2023-06-1615.8515.5515.85+1.00+6.73%9044.92%
CRM240119C001650002022-11-22 10:43AM EST2024-01-1921.0724.4525.700.00-2046.25%
CRM250117C001650002022-11-22 2:25PM EST2025-01-1733.9035.7538.200.00-4048.02%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221202P001650002022-11-25 12:04PM EST2022-12-0213.1013.1013.50-2.48-15.92%1064.53%
CRM221209P001650002022-11-15 12:06PM EST2022-12-099.1913.6514.000.00-1051.33%
CRM221216P001650002022-11-25 12:59PM EST2022-12-1614.5014.3514.60-1.09-6.99%11048.33%
CRM221223P001650002022-11-23 3:26PM EST2022-12-2315.9314.7515.150.00-1045.62%
CRM221230P001650002022-11-18 1:44PM EST2022-12-3020.8015.1015.550.00-17043.20%
CRM230120P001650002022-11-23 2:30PM EST2023-01-2017.3916.3516.600.00-3038.98%
CRM230217P001650002022-11-22 3:39PM EST2023-02-1720.8917.8018.050.00-140937.10%
CRM230317P001650002022-11-25 12:26PM EST2023-03-1719.6019.5520.15-2.05-9.47%3038.58%
CRM230519P001650002022-11-25 11:07AM EST2023-05-1921.9021.8522.55-1.15-4.99%4036.65%
CRM230616P001650002022-11-25 12:29PM EST2023-06-1623.1023.1523.80-1.70-6.85%13036.79%
CRM240119P001650002022-11-18 3:32PM EST2024-01-1932.2028.2529.000.00-10033.54%
CRM250117P001650002022-11-22 12:22PM EST2025-01-1736.7733.7034.800.00-2031.03%