UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.11+0.98 (+0.75%)
At close: 04:00PM EST
130.73 -0.38 (-0.29%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001750002022-12-09 3:55PM EST2022-12-160.010.000.030.00-1,6914,75376.56%
CRM221223C001750002022-12-09 2:51PM EST2022-12-230.020.010.03-0.01-33.33%113455.47%
CRM221230C001750002022-12-09 3:13PM EST2022-12-300.050.010.110.00-10042851.37%
CRM230106C001750002022-12-09 2:55PM EST2023-01-060.060.010.21-0.05-45.45%54153.17%
CRM230120C001750002022-12-09 3:49PM EST2023-01-200.140.140.21-0.01-6.67%153,73443.41%
CRM230217C001750002022-12-09 9:38AM EST2023-02-170.410.350.46-0.07-14.58%11,00638.62%
CRM230317C001750002022-12-09 12:48PM EST2023-03-171.201.001.11+0.15+14.29%1071,62939.53%
CRM230519C001750002022-12-08 3:07PM EST2023-05-192.302.412.62-0.05-2.13%137939.09%
CRM230616C001750002022-12-08 3:32PM EST2023-06-163.453.503.650.00-965940.23%
CRM240119C001750002022-12-09 3:47PM EST2024-01-199.959.5510.05+0.64+6.87%685441.59%
CRM250117C001750002022-12-09 1:30PM EST2025-01-1719.9018.5520.20+1.00+5.29%34644.10%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P001750002022-12-09 3:16PM EST2022-12-1643.1543.4544.30-2.05-4.54%29186119.53%
CRM221223P001750002022-11-30 3:49PM EST2022-12-2318.7543.2544.550.00-5152.34%
CRM221230P001750002022-12-02 9:37AM EST2022-12-3031.5043.3044.500.00-3174.66%
CRM230120P001750002022-12-09 2:29PM EST2023-01-2042.8543.5044.35-2.15-4.78%32556949.90%
CRM230217P001750002022-12-08 3:09PM EST2023-02-1745.2043.3544.450.00-98356340.23%
CRM230317P001750002022-12-08 11:15AM EST2023-03-1744.8243.4544.600.00-615535.74%
CRM230519P001750002022-12-09 1:22PM EST2023-05-1943.4544.0544.75+9.92+29.59%211829.10%
CRM230616P001750002022-12-08 10:20AM EST2023-06-1645.7044.5045.050.00-32,77728.83%
CRM240119P001750002022-12-09 9:53AM EST2024-01-1948.1946.5547.90+0.39+0.82%51,51328.42%
CRM250117P001750002022-12-06 3:08PM EST2025-01-1749.7649.7051.450.00-13826.54%