UK Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
195.43+3.13 (+1.63%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331C001750002023-03-29 12:27PM EDT2023-03-3120.4020.8021.15+3.05+17.58%320987.40%
CRM230406C001750002023-03-28 2:25PM EDT2023-04-0617.6721.0521.600.00-63257.52%
CRM230414C001750002023-03-29 10:44AM EDT2023-04-1420.3221.4521.75+2.12+11.65%68247.05%
CRM230421C001750002023-03-29 12:53PM EDT2023-04-2121.6722.1022.35+2.82+14.96%37,53844.93%
CRM230428C001750002023-03-29 10:33AM EDT2023-04-2821.6822.6523.10+2.96+15.81%57744.78%
CRM230519C001750002023-03-29 12:53PM EDT2023-05-1924.1724.5024.75+2.22+10.11%51,56542.51%
CRM230616C001750002023-03-28 2:35PM EDT2023-06-1625.1527.7028.050.00-53,09645.73%
CRM230818C001750002023-03-28 2:43PM EDT2023-08-1829.2931.7032.000.00-367543.76%
CRM230915C001750002023-03-27 1:11PM EDT2023-09-1530.8433.7034.200.00--844.75%
CRM231117C001750002023-03-29 1:03PM EDT2023-11-1736.8137.0537.40+3.21+9.55%212044.06%
CRM240119C001750002023-03-29 1:14PM EDT2024-01-1940.4540.2040.75+3.45+9.32%71,18744.46%
CRM240621C001750002023-03-13 3:24PM EDT2024-06-2133.3546.9547.700.00--5545.04%
CRM250117C001750002023-03-10 4:23PM EDT2025-01-1741.5852.7555.650.00--13445.69%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331P001750002023-03-29 1:41PM EDT2023-03-310.020.020.03-0.01-33.33%6621,09051.17%
CRM230406P001750002023-03-29 1:38PM EDT2023-04-060.140.130.15-0.17-54.84%1388338.57%
CRM230414P001750002023-03-29 11:47AM EDT2023-04-140.520.470.50-0.22-29.73%617835.96%
CRM230421P001750002023-03-29 1:23PM EDT2023-04-210.800.830.86-0.40-33.33%2326,47734.84%
CRM230428P001750002023-03-29 1:04PM EDT2023-04-281.341.271.36-0.58-30.21%3411535.18%
CRM230505P001750002023-03-29 1:08PM EDT2023-05-051.801.741.87-0.57-24.05%211735.39%
CRM230519P001750002023-03-29 1:27PM EDT2023-05-192.572.582.64-0.68-20.92%591,72434.42%
CRM230616P001750002023-03-29 1:23PM EDT2023-06-165.035.055.20-0.92-15.46%2093,58437.46%
CRM230818P001750002023-03-29 9:34AM EDT2023-08-187.857.557.70-0.75-8.72%71,83634.41%
CRM230915P001750002023-03-29 9:39AM EDT2023-09-159.409.009.20-0.85-8.29%21,50534.84%
CRM231117P001750002023-03-28 1:03PM EDT2023-11-1712.1911.1011.300.00-2833.72%
CRM240119P001750002023-03-29 12:32PM EDT2024-01-1913.2513.0013.20-1.00-7.02%1561,60033.05%
CRM240621P001750002023-03-22 1:32PM EDT2024-06-2117.1916.5017.05-1.96-10.23%495331.86%
CRM250117P001750002023-03-28 11:06AM EDT2025-01-1722.0020.4521.000.00-27030.55%