UK Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.22-8.95 (-4.71%)
As of 02:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C002100002022-08-03 2:47PM EDT2022-08-120.150.110.19+0.05+50.00%866672.85%
CRM220819C002100002022-08-03 2:49PM EDT2022-08-190.500.480.52+0.25+100.00%1,5712,87155.18%
CRM220826C002100002022-08-03 2:49PM EDT2022-08-261.801.671.89+0.78+76.47%138260.23%
CRM220902C002100002022-08-03 3:10PM EDT2022-09-022.652.392.78+1.00+60.61%548357.86%
CRM220909C002100002022-08-01 9:54AM EDT2022-09-093.122.983.20+1.36+77.27%43254.58%
CRM220916C002100002022-08-03 3:20PM EDT2022-09-163.553.553.65+1.20+51.06%1405,28652.41%
CRM221021C002100002022-08-03 1:33PM EDT2022-10-216.386.206.40+1.53+31.55%10356048.76%
CRM221118C002100002022-08-03 3:04PM EDT2022-11-188.358.208.40+1.75+26.52%8351247.49%
CRM221216C002100002022-08-03 1:35PM EDT2022-12-1610.7510.5510.80+2.75+34.38%171,41848.12%
CRM230120C002100002022-08-03 2:38PM EDT2023-01-2012.7512.5512.80+2.00+18.60%745,72547.07%
CRM230217C002100002022-08-02 12:36PM EDT2023-02-1714.4014.0514.30+2.80+24.14%129546.50%
CRM230616C002100002022-08-03 12:10PM EDT2023-06-1620.2520.2020.70+3.40+20.18%579346.33%
CRM240119C002100002022-08-02 2:18PM EDT2024-01-1929.4229.2529.75+3.60+13.94%1065446.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812P002100002022-07-20 2:26PM EDT2022-08-1227.8519.9020.350.00--00.00%
CRM220819P002100002022-08-02 11:51AM EDT2022-08-1921.5020.1020.40-5.35-19.93%62740.00%
CRM220826P002100002022-07-20 10:26AM EDT2022-08-2630.6020.6523.000.00--10.00%
CRM220916P002100002022-08-03 12:30PM EDT2022-09-1623.2822.8023.05-4.97-17.59%12,8330.00%
CRM221021P002100002022-08-02 2:47PM EDT2022-10-2125.5025.0025.25-4.45-14.86%1760.00%
CRM221118P002100002022-07-29 12:09PM EDT2022-11-1832.7526.5026.750.00--2470.00%
CRM221216P002100002022-08-02 11:51AM EDT2022-12-1632.8028.4028.650.00-15640.00%
CRM230120P002100002022-08-02 1:46PM EDT2023-01-2029.8529.7030.00-4.75-13.73%205,03717.81%
CRM230217P002100002022-08-01 3:47PM EDT2023-02-1734.9530.6531.050.00--1719.94%
CRM230616P002100002022-07-26 12:08PM EDT2023-06-1634.8934.6535.15-11.70-25.11%14523.72%
CRM240119P002100002022-08-03 11:26AM EDT2024-01-1939.9539.8540.55-6.12-13.28%11751325.07%