UK Markets open in 26 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:220.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C002200002022-08-11 2:35PM EDT2022-08-190.020.010.03-0.02-50.00%191,146117.19%
CRM220826C002200002022-08-11 12:25PM EDT2022-08-260.380.340.40+0.10+35.71%1312563.48%
CRM220902C002200002022-08-11 12:42PM EDT2022-09-020.630.540.63+0.22+53.66%775251.03%
CRM220909C002200002022-08-11 10:41AM EDT2022-09-090.990.800.95-0.34-25.56%122747.29%
CRM220916C002200002022-08-11 1:55PM EDT2022-09-161.101.041.16+0.27+32.53%1012,14343.40%
CRM220923C002200002022-08-08 11:30AM EDT2022-09-232.101.251.580.00--242.48%
CRM221021C002200002022-08-11 2:35PM EDT2022-10-212.832.742.91+0.65+29.82%323,14138.81%
CRM221118C002200002022-08-11 10:02AM EDT2022-11-185.204.254.50+1.75+50.72%11,07838.20%
CRM221216C002200002022-08-11 1:34PM EDT2022-12-166.556.306.50+1.05+19.09%91,16439.21%
CRM230120C002200002022-08-11 1:39PM EDT2023-01-208.408.108.30+1.50+21.74%54,06038.76%
CRM230217C002200002022-08-11 11:06AM EDT2023-02-179.759.359.55+1.60+19.63%110638.31%
CRM230616C002200002022-08-11 10:23AM EDT2023-06-1617.5015.6516.20+0.33+1.92%189040.16%
CRM240119C002200002022-08-11 12:07PM EDT2024-01-1924.4023.9024.40-1.50-5.79%2096739.94%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P002200002022-08-10 3:05PM EDT2022-08-1932.1032.8533.75-2.85-8.15%115237.40%
CRM220902P002200002022-08-08 11:39AM EDT2022-09-0229.5533.3034.000.00--1065.82%
CRM220909P002200002022-08-08 9:32AM EDT2022-09-0929.3533.2534.300.00--155.59%
CRM220916P002200002022-08-11 9:47AM EDT2022-09-1630.6233.7534.15-8.03-20.78%51,83051.50%
CRM221021P002200002022-08-11 1:59PM EDT2022-10-2134.5535.0035.40-5.05-12.75%226440.76%
CRM221118P002200002022-08-11 12:07PM EDT2022-11-1835.6535.9536.50+3.85+12.11%210137.98%
CRM221216P002200002022-08-09 9:37AM EDT2022-12-1640.6537.6037.950.00-11,68137.49%
CRM230120P002200002022-08-11 10:53AM EDT2023-01-2036.5638.5539.05-0.45-1.22%26,42535.68%
CRM230217P002200002022-08-09 3:34PM EDT2023-02-1742.9039.3539.800.00-11434.47%
CRM230616P002200002022-08-10 3:47PM EDT2023-06-1641.8843.2544.10-5.90-12.35%13933.78%
CRM240119P002200002022-08-09 3:48PM EDT2024-01-1950.6047.9548.550.00-51,00630.99%