UK markets open in 1 hour 2 minutes

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:175.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C001750002022-08-18 3:23PM EDT2022-08-1913.200.000.000.00-1500.00%
CRM220826C001750002022-08-18 2:40PM EDT2022-08-2614.900.000.000.00-800.00%
CRM220902C001750002022-08-18 11:49AM EDT2022-09-0216.520.000.000.00-100.00%
CRM220909C001750002022-08-04 9:31AM EDT2022-09-0919.330.000.000.00-100.00%
CRM220916C001750002022-08-18 11:53AM EDT2022-09-1617.790.000.000.00-200.00%
CRM220923C001750002022-08-17 9:30AM EDT2022-09-2319.210.000.000.00-600.00%
CRM220930C001750002022-08-18 10:57AM EDT2022-09-3018.550.000.000.00-100.00%
CRM221021C001750002022-08-16 10:12AM EDT2022-10-2122.200.000.000.00-100.00%
CRM221118C001750002022-08-18 1:21PM EDT2022-11-1822.700.000.000.00-100.00%
CRM221216C001750002022-08-16 12:27PM EDT2022-12-1626.950.000.000.00-300.00%
CRM230120C001750002022-08-18 12:27PM EDT2023-01-2027.500.000.000.00-200.00%
CRM230217C001750002022-08-11 1:33PM EDT2023-02-1730.150.000.000.00-1100.00%
CRM230616C001750002022-08-18 3:02PM EDT2023-06-1636.130.000.000.00-400.00%
CRM240119C001750002022-08-18 11:09AM EDT2024-01-1943.950.000.000.00-100.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P001750002022-08-18 3:49PM EDT2022-08-190.040.000.000.00-140025.00%
CRM220826P001750002022-08-18 3:28PM EDT2022-08-262.270.000.000.00-25012.50%
CRM220902P001750002022-08-18 3:28PM EDT2022-09-023.030.000.000.00-106.25%
CRM220909P001750002022-08-18 12:20PM EDT2022-09-093.720.000.000.00-206.25%
CRM220916P001750002022-08-18 3:49PM EDT2022-09-164.220.000.000.00-10206.25%
CRM220923P001750002022-08-18 9:30AM EDT2022-09-235.000.000.000.00-106.25%
CRM220930P001750002022-08-17 3:35PM EDT2022-09-305.750.000.000.00-406.25%
CRM221021P001750002022-08-18 2:57PM EDT2022-10-217.130.000.000.00-2103.13%
CRM221118P001750002022-08-18 3:09PM EDT2022-11-188.850.000.000.00-803.13%
CRM221216P001750002022-08-18 3:33PM EDT2022-12-1610.750.000.000.00-703.13%
CRM230120P001750002022-08-18 1:14PM EDT2023-01-2012.600.000.000.00-1903.13%
CRM230217P001750002022-08-11 10:45AM EDT2023-02-1713.400.000.000.00-203.13%
CRM230616P001750002022-08-17 1:46PM EDT2023-06-1618.250.000.000.00-101.56%
CRM240119P001750002022-08-15 12:37PM EDT2024-01-1922.700.000.000.00-101.56%