UK Markets open in 37 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:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C001700002022-08-11 11:23AM EDT2022-08-1918.0017.0017.30+5.09+39.43%72,8240.00%
CRM220826C001700002022-08-11 1:27PM EDT2022-08-2620.4919.3019.65+4.49+28.06%14168.56%
CRM220902C001700002022-08-09 10:10AM EDT2022-09-0215.7519.9520.550.00-2458.23%
CRM220916C001700002022-08-10 12:58PM EDT2022-09-1622.8021.3021.55+5.30+30.29%189750.60%
CRM220923C001700002022-08-10 9:31AM EDT2022-09-2323.7021.6522.50+4.25+21.85%1250.72%
CRM221021C001700002022-08-11 2:13PM EDT2022-10-2124.6524.3024.60+3.35+15.73%526246.34%
CRM221118C001700002022-08-11 11:55AM EDT2022-11-1827.1026.2026.70+3.50+14.83%122945.26%
CRM221216C001700002022-08-10 3:15PM EDT2022-12-1629.9028.8029.10-2.63-8.08%124346.06%
CRM230120C001700002022-08-09 10:16AM EDT2023-01-2026.9530.7531.200.00-258645.39%
CRM230217C001700002022-08-09 10:05AM EDT2023-02-1728.3532.4533.000.00-23645.58%
CRM230616C001700002022-08-11 10:16AM EDT2023-06-1642.0038.6039.30+7.00+20.00%124845.73%
CRM240119C001700002022-08-11 10:31AM EDT2024-01-1950.3546.4547.75+0.91+1.84%145845.34%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P001700002022-08-11 2:31PM EDT2022-08-190.340.310.37-0.82-70.69%2113,359126.95%
CRM220826P001700002022-08-11 1:55PM EDT2022-08-262.322.342.52-1.18-33.71%3533081.23%
CRM220902P001700002022-08-11 12:57PM EDT2022-09-022.863.003.20-1.41-33.02%2527365.67%
CRM220909P001700002022-08-11 2:13PM EDT2022-09-093.553.503.70-1.35-27.55%454757.96%
CRM220916P001700002022-08-11 2:13PM EDT2022-09-164.104.154.25-1.41-25.59%6011,93454.25%
CRM220923P001700002022-08-11 1:07PM EDT2022-09-234.474.604.95-2.03-31.23%1651.84%
CRM220930P001700002022-08-11 1:37PM EDT2022-09-304.904.955.45+4.90-1-50.75%
CRM221021P001700002022-08-11 2:37PM EDT2022-10-216.756.706.85-1.35-16.67%1,48652147.05%
CRM221118P001700002022-08-11 10:40AM EDT2022-11-187.208.258.45-2.75-27.64%3023544.28%
CRM221216P001700002022-08-11 11:06AM EDT2022-12-169.5210.2010.40-1.73-15.38%1063344.03%
CRM230120P001700002022-08-11 1:49PM EDT2023-01-2011.3511.4011.75-1.85-14.02%92,64841.90%
CRM230217P001700002022-08-11 12:23PM EDT2023-02-1712.6512.7013.00+0.05+0.40%37841.22%
CRM230616P001700002022-08-11 11:52AM EDT2023-06-1616.5616.9517.45-2.04-10.97%1279939.39%
CRM240119P001700002022-08-11 2:32PM EDT2024-01-1922.1221.9022.45+2.18+10.93%550736.25%