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:230.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819C002300002022-08-11 10:29AM EDT2022-08-190.010.000.07-0.08-88.89%251,067154.69%
CRM220826C002300002022-08-10 11:51AM EDT2022-08-260.160.120.18+0.05+45.45%114266.41%
CRM220902C002300002022-08-09 11:28AM EDT2022-09-020.150.210.360.00-61753.86%
CRM220909C002300002022-08-10 10:41AM EDT2022-09-090.310.240.49-0.29-48.33%1349.19%
CRM220916C002300002022-08-11 2:34PM EDT2022-09-160.500.470.55+0.09+21.95%2981743.85%
CRM220923C002300002022-08-11 10:16AM EDT2022-09-230.850.490.82+0.85-1242.90%
CRM221021C002300002022-08-11 12:45PM EDT2022-10-211.601.521.64+0.36+29.03%1397238.23%
CRM221118C002300002022-08-11 10:26AM EDT2022-11-183.252.692.81+1.05+47.73%252337.44%
CRM221216C002300002022-08-11 10:22AM EDT2022-12-165.104.304.45+1.55+43.66%2259838.44%
CRM230120C002300002022-08-11 1:50PM EDT2023-01-206.105.856.05+1.25+25.77%592,70438.15%
CRM230217C002300002022-08-11 10:41AM EDT2023-02-177.746.907.15+1.24+19.08%109937.68%
CRM230616C002300002022-08-10 11:02AM EDT2023-06-1613.0712.6513.25+1.87+16.70%728839.45%
CRM240119C002300002022-08-11 11:18AM EDT2024-01-1921.0820.5521.10-0.67-3.08%865739.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P002300002022-08-10 3:58PM EDT2022-08-1941.5042.9043.80-7.50-15.31%27286.52%
CRM220826P002300002022-08-05 3:10PM EDT2022-08-2640.3242.9543.600.00--099.76%
CRM220916P002300002022-08-11 12:07PM EDT2022-09-1642.7043.1043.65+2.70+6.75%165253.47%
CRM221021P002300002022-08-02 1:01PM EDT2022-10-2145.8343.8544.450.00-14142.63%
CRM221118P002300002022-08-11 12:40PM EDT2022-11-1843.5044.5545.05+4.30+10.97%111738.18%
CRM221216P002300002022-08-04 3:48PM EDT2022-12-1643.0045.6546.050.00--12636.93%
CRM230120P002300002022-08-11 10:53AM EDT2023-01-2044.2646.2547.05+2.26+5.38%25,75835.33%
CRM230217P002300002022-08-09 3:25PM EDT2023-02-1751.1047.1047.650.00-178034.00%
CRM230616P002300002022-08-09 11:33AM EDT2023-06-1653.7550.5551.150.00-18532.70%
CRM240119P002300002022-08-11 10:55AM EDT2024-01-1952.8754.5555.45+0.87+1.67%11,34330.28%