UK Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.10-9.07 (-4.77%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C002400002022-08-01 12:03PM EDT2022-08-120.020.000.100.00--5108.20%
CRM220819C002400002022-08-02 11:19AM EDT2022-08-190.010.020.040.00-158561.72%
CRM220826C002400002022-08-03 3:23PM EDT2022-08-260.090.060.090.00-171853.52%
CRM220909C002400002022-07-28 2:15PM EDT2022-09-090.310.120.440.00--952.30%
CRM220916C002400002022-08-03 11:41AM EDT2022-09-160.380.310.47+0.16+72.73%141,23547.95%
CRM221021C002400002022-08-03 3:13PM EDT2022-10-211.231.191.30+0.41+50.00%2351642.92%
CRM221118C002400002022-08-03 9:41AM EDT2022-11-181.982.142.32+0.31+18.56%230942.36%
CRM221216C002400002022-08-03 9:30AM EDT2022-12-163.603.503.70+0.76+26.76%470343.09%
CRM230120C002400002022-08-02 3:46PM EDT2023-01-204.954.855.10+0.95+23.75%151,90242.57%
CRM230217C002400002022-08-03 12:53PM EDT2023-02-176.005.856.05+1.50+33.33%223641.86%
CRM230616C002400002022-08-02 10:55AM EDT2023-06-168.9510.9511.250.00-153542.47%
CRM240119C002400002022-08-03 2:58PM EDT2024-01-1919.2518.9019.40+4.05+26.64%663242.77%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P002400002022-01-05 3:55PM EDT2022-08-1929.2829.4030.35+7.28+33.09%208340.00%
CRM220916P002400002022-07-20 12:45PM EDT2022-09-1653.3049.7550.40-4.27-7.42%11640.00%
CRM221021P002400002022-07-14 1:52PM EDT2022-10-2179.2050.2550.550.00--70.00%
CRM221118P002400002022-07-18 1:10PM EDT2022-11-1868.6550.7051.100.00--350.00%
CRM221216P002400002022-07-19 11:42AM EDT2022-12-1668.4951.4551.900.00--190.00%
CRM230120P002400002022-07-29 3:38PM EDT2023-01-2054.9352.2552.70-2.49-4.34%12,0860.00%
CRM230217P002400002022-07-27 3:01PM EDT2023-02-1761.1052.5053.250.00--370.00%
CRM230616P002400002022-07-26 3:24PM EDT2023-06-1672.0555.4556.000.00--570.00%
CRM240119P002400002022-07-29 1:52PM EDT2024-01-1964.5059.5060.300.00-841216.51%