UK Markets open in 27 mins

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:200.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C002000002022-08-11 2:32PM EDT2022-08-190.430.410.46+0.08+22.86%6553,71292.19%
CRM220826C002000002022-08-11 2:32PM EDT2022-08-262.802.762.91+0.77+37.93%18541064.16%
CRM220902C002000002022-08-11 2:02PM EDT2022-09-023.653.453.60+1.19+48.37%2613852.20%
CRM220909C002000002022-08-11 1:11PM EDT2022-09-094.303.904.25+1.19+38.26%1064247.57%
CRM220916C002000002022-08-11 1:42PM EDT2022-09-165.074.704.85+1.37+37.03%2572,24644.58%
CRM220923C002000002022-08-11 10:48AM EDT2022-09-236.355.255.65+1.95+44.32%24743.71%
CRM220930C002000002022-08-11 11:41AM EDT2022-09-306.455.906.35+6.45-3-42.90%
CRM221021C002000002022-08-11 1:43PM EDT2022-10-218.007.908.10+1.75+28.00%4694841.02%
CRM221118C002000002022-08-11 1:56PM EDT2022-11-1810.3110.0510.25+1.87+22.16%1031840.09%
CRM221216C002000002022-08-11 12:52PM EDT2022-12-1612.7712.6012.80+1.97+18.24%2563941.13%
CRM230120C002000002022-08-11 2:00PM EDT2023-01-2015.0014.7014.90+2.35+18.58%614,70640.52%
CRM230217C002000002022-08-11 11:26AM EDT2023-02-1716.6016.2516.55+2.50+17.73%39240.41%
CRM230616C002000002022-08-11 1:26PM EDT2023-06-1624.0022.9523.80-0.55-2.24%252242.09%
CRM240119C002000002022-08-11 10:43AM EDT2024-01-1933.6931.0532.25-0.04-0.12%191141.59%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P002000002022-08-10 12:01PM EDT2022-08-1911.8013.5013.85-6.51-35.55%20844141.50%
CRM220826P002000002022-08-10 3:41PM EDT2022-08-2614.1515.6015.85-5.27-27.14%12372.83%
CRM220902P002000002022-08-09 2:47PM EDT2022-09-0220.4016.2016.500.00-11457.85%
CRM220909P002000002022-08-08 11:39AM EDT2022-09-0914.4016.6517.200.00--651.22%
CRM220916P002000002022-08-11 11:05AM EDT2022-09-1615.9217.4017.70-5.30-24.98%11,57948.61%
CRM220923P002000002022-08-11 12:52PM EDT2022-09-2317.3017.8018.40-4.20-19.53%31346.80%
CRM221021P002000002022-08-11 11:50AM EDT2022-10-2119.4020.0520.30-4.15-17.62%313241.46%
CRM221118P002000002022-08-11 12:45PM EDT2022-11-1821.3021.6021.95-3.70-14.80%720739.10%
CRM221216P002000002022-08-11 10:17AM EDT2022-12-1621.1523.8524.10-6.25-22.81%51,39839.33%
CRM230120P002000002022-08-11 2:38PM EDT2023-01-2025.5025.2025.50+2.05+8.74%234,12537.51%
CRM230217P002000002022-08-10 12:00PM EDT2023-02-1725.3026.3526.65-2.30-8.33%142036.70%
CRM230616P002000002022-08-11 11:54AM EDT2023-06-1630.4030.8531.50+0.67+2.25%156635.71%
CRM240119P002000002022-08-11 11:50AM EDT2024-01-1935.5036.0036.75-2.45-6.46%21,40433.12%