UK Markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.15-9.02 (-4.75%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C002500002022-08-01 12:03PM EDT2022-08-120.020.000.050.00--35113.28%
CRM220819C002500002022-08-02 12:46PM EDT2022-08-190.080.000.03+0.07+700.00%12,10564.84%
CRM220826C002500002022-07-19 10:11AM EDT2022-08-260.050.000.170.00--161.13%
CRM220916C002500002022-08-03 1:27PM EDT2022-09-160.190.120.18+0.10+111.11%1122,41345.90%
CRM221021C002500002022-08-03 2:57PM EDT2022-10-210.700.620.74+0.19+37.25%2851442.14%
CRM221118C002500002022-08-03 1:54PM EDT2022-11-181.421.371.48+0.42+42.00%4831641.60%
CRM221216C002500002022-08-03 2:02PM EDT2022-12-162.402.312.46+0.82+51.90%11,09441.85%
CRM230120C002500002022-08-03 1:52PM EDT2023-01-203.503.453.60+0.60+20.69%984,96441.39%
CRM230217C002500002022-08-02 2:16PM EDT2023-02-173.364.254.450.00-18140.88%
CRM230616C002500002022-08-03 3:07PM EDT2023-06-169.008.859.05+1.45+19.21%1694941.50%
CRM240119C002500002022-08-02 12:28PM EDT2024-01-1915.9516.1516.70+1.95+13.93%11,62441.89%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220819P002500002022-08-02 2:49PM EDT2022-08-1965.8559.5560.250.00-410.00%
CRM220916P002500002022-08-03 2:49PM EDT2022-09-1659.6059.7060.25-7.64-11.36%1742030.00%
CRM221021P002500002022-08-02 1:20PM EDT2022-10-2165.2559.6060.400.00-750.00%
CRM221118P002500002022-08-03 9:41AM EDT2022-11-1862.2660.2060.70-18.14-22.56%8000.00%
CRM221216P002500002022-07-28 11:13AM EDT2022-12-1669.8060.4561.100.00--450.00%
CRM230120P002500002022-07-29 3:52PM EDT2023-01-2066.3861.0561.450.00-121,3570.00%
CRM230217P002500002022-07-27 3:15PM EDT2023-02-1769.7761.1061.950.00--380.00%
CRM230616P002500002022-07-20 2:57PM EDT2023-06-1670.9063.4064.200.00--670.00%
CRM240119P002500002022-07-26 12:08PM EDT2024-01-1981.7067.0067.850.00-127400.00%