UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.56-2.44 (-1.66%)
At close: 04:00PM EST
144.45 -0.11 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001850002022-12-02 11:47AM EST2022-12-090.020.000.02-0.01-33.33%551467.97%
CRM221216C001850002022-12-02 11:24AM EST2022-12-160.050.030.090.00-55,54756.25%
CRM221223C001850002022-12-02 12:12PM EST2022-12-230.090.000.16+0.02+28.57%11252.15%
CRM221230C001850002022-12-01 3:28PM EST2022-12-300.100.000.240.00-525847.95%
CRM230106C001850002022-12-01 9:35AM EST2023-01-060.160.000.26+0.16--1743.31%
CRM230113C001850002022-12-02 2:17PM EST2023-01-130.270.000.46+0.27-1043.80%
CRM230120C001850002022-12-02 3:14PM EST2023-01-200.280.180.29-0.09-24.32%1572,54937.16%
CRM230217C001850002022-12-02 3:16PM EST2023-02-170.700.600.70-0.25-26.32%1074735.11%
CRM230317C001850002022-12-02 3:45PM EST2023-03-171.651.561.66-0.68-29.18%6567737.17%
CRM230519C001850002022-12-02 10:00AM EST2023-05-193.903.303.50-0.05-1.27%1034037.04%
CRM230616C001850002022-12-02 10:16AM EST2023-06-165.314.554.75-0.19-3.45%992238.36%
CRM240119C001850002022-12-02 3:48PM EST2024-01-1912.1411.7012.35-1.36-10.07%101,34040.68%
CRM250117C001850002022-12-01 3:46PM EST2025-01-1724.2322.2023.450.00-31143.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P001850002022-12-01 3:52PM EST2022-12-1638.5239.8541.050.00-517882.42%
CRM221223P001850002022-11-09 10:43AM EST2022-12-2341.0439.8041.150.00-1068.70%
CRM221230P001850002022-11-17 12:24PM EST2022-12-3035.0039.7541.350.00--462.55%
CRM230120P001850002022-12-02 10:32AM EST2023-01-2040.4939.9041.05+2.47+6.50%83,56842.92%
CRM230217P001850002022-12-02 9:44AM EST2023-02-1740.7840.1041.00+2.66+6.98%142633.52%
CRM230317P001850002022-12-02 3:57PM EST2023-03-1740.9040.3541.20+2.28+5.90%144830.62%
CRM230519P001850002022-11-15 12:44PM EST2023-05-1929.4040.9541.850.00-34328.10%
CRM230616P001850002022-12-01 3:52PM EST2023-06-1640.3741.5042.200.00-221027.64%
CRM240119P001850002022-12-01 3:32PM EST2024-01-1943.8044.6545.800.00-14695827.71%
CRM250117P001850002022-12-01 3:23PM EST2025-01-1749.1548.2550.950.00-63227.33%