UK Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.62-8.55 (-4.50%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C001800002022-08-03 2:33PM EDT2022-08-1211.4011.5511.75+4.25+59.44%23148143.43%
CRM220819C001800002022-08-03 2:38PM EDT2022-08-1912.8312.5512.80+4.00+45.30%4931,84394.71%
CRM220826C001800002022-08-03 3:19PM EDT2022-08-2614.9614.6515.50+3.91+35.38%1311689.10%
CRM220902C001800002022-08-03 10:43AM EDT2022-09-0214.9415.6516.30+4.67+45.47%47580.41%
CRM220909C001800002022-08-03 11:00AM EDT2022-09-0916.5616.4016.95+4.86+41.54%3374.37%
CRM220916C001800002022-08-03 2:15PM EDT2022-09-1617.3017.2517.45+3.78+27.96%51,33270.25%
CRM221021C001800002022-08-03 1:08PM EDT2022-10-2120.8720.4020.65+4.12+24.60%338160.85%
CRM221118C001800002022-08-02 2:42PM EDT2022-11-1822.6022.5522.80+3.60+18.95%1610,19457.53%
CRM221216C001800002022-08-03 12:21PM EDT2022-12-1625.6425.1025.45+5.74+28.84%141457.08%
CRM230120C001800002022-08-03 12:59PM EDT2023-01-2027.2027.0527.30+4.51+19.88%1495154.65%
CRM230217C001800002022-07-29 3:31PM EDT2023-02-1728.2028.7029.15+3.30+13.25%51553.92%
CRM230616C001800002022-07-28 3:54PM EDT2023-06-1629.2534.8035.300.00--31451.81%
CRM240119C001800002022-08-03 3:31PM EDT2024-01-1943.5542.9544.05+4.57+11.72%732650.55%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812P001800002022-08-03 3:33PM EDT2022-08-121.501.431.56-1.70-53.12%8520030.18%
CRM220819P001800002022-08-03 3:32PM EDT2022-08-192.452.402.53-1.92-43.94%1991,34826.17%
CRM220826P001800002022-08-03 2:30PM EDT2022-08-264.574.454.80-3.58-43.93%13513734.80%
CRM220902P001800002022-08-03 11:43AM EDT2022-09-025.735.355.80-1.67-22.57%108634.86%
CRM220909P001800002022-08-02 10:35AM EDT2022-09-096.305.856.40-3.45-35.38%1633.64%
CRM220916P001800002022-08-03 1:18PM EDT2022-09-166.786.656.70-2.10-23.65%612,17331.75%
CRM221021P001800002022-08-03 3:20PM EDT2022-10-219.469.309.50-1.68-15.08%1740231.71%
CRM221118P001800002022-08-02 2:06PM EDT2022-11-1811.5510.9511.10-2.15-15.69%2146631.23%
CRM221216P001800002022-08-02 3:28PM EDT2022-12-1613.5013.0013.25-2.00-12.90%237032.68%
CRM230120P001800002022-08-03 12:14PM EDT2023-01-2014.4514.3014.50-2.37-14.09%93,92531.61%
CRM230217P001800002022-08-02 3:21PM EDT2023-02-1718.0515.6015.850.00-31731.82%
CRM230616P001800002022-08-02 2:49PM EDT2023-06-1619.8419.7519.90-1.96-8.99%1730631.16%
CRM240119P001800002022-08-01 9:56AM EDT2024-01-1927.5024.7025.250.00-51,15130.18%