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:195.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C001950002022-12-09 1:37PM EST2022-12-160.010.000.030.00-7992101.56%
CRM221223C001950002022-12-09 12:19PM EST2022-12-230.030.000.030.00-21871.88%
CRM221230C001950002022-11-30 11:43AM EST2022-12-300.260.000.190.00-21371.48%
CRM230106C001950002022-12-02 2:19PM EST2023-01-060.100.000.190.00-1161.91%
CRM230120C001950002022-12-09 3:34PM EST2023-01-200.040.040.05-0.02-33.33%12,21646.68%
CRM230217C001950002022-12-09 3:50PM EST2023-02-170.100.030.18-0.04-28.57%348242.68%
CRM230317C001950002022-12-09 11:29AM EST2023-03-170.350.230.50+0.05+16.67%101,37542.53%
CRM230519C001950002022-12-09 11:09AM EST2023-05-190.960.810.96-0.04-4.00%153137.72%
CRM230616C001950002022-12-08 3:46PM EST2023-06-161.421.461.650.00-157539.39%
CRM240119C001950002022-12-09 12:59PM EST2024-01-196.305.656.20+0.60+10.53%21,67440.01%
CRM250117C001950002022-12-06 1:59PM EST2025-01-1715.3513.6515.100.00-106442.47%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P001950002022-12-02 9:48AM EST2022-12-1650.8463.3064.450.00-100162.50%
CRM221230P001950002022-11-23 10:39AM EST2022-12-3044.5063.3064.450.00--093.85%
CRM230106P001950002022-12-01 9:36AM EST2023-01-0651.1063.2064.500.00--082.62%
CRM230120P001950002022-12-09 3:16PM EST2023-01-2062.8563.5064.35-2.60-3.97%1,18343864.06%
CRM230217P001950002022-12-09 10:47AM EST2023-02-1764.3563.3564.50-0.73-1.12%2652.30%
CRM230317P001950002022-12-08 3:09PM EST2023-03-1765.1363.2564.550.00-1044.87%
CRM230519P001950002022-12-05 12:48PM EST2023-05-1958.2563.2564.650.00-1036.02%
CRM230616P001950002022-12-08 2:30PM EST2023-06-1664.8063.0064.500.00-48231.89%
CRM240119P001950002022-12-05 1:18PM EST2024-01-1960.0563.9064.900.00-136624.12%
CRM250117P001950002022-12-06 9:30AM EST2025-01-1765.4864.7067.750.00-23924.81%