UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
316.88+8.06 (+2.61%)
At close: 04:00PM EST
316.79 -0.09 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240308C003200002024-03-01 3:59PM EST2024-03-083.653.453.70+1.50+69.77%2,7851,46629.04%
CRM240315C003200002024-03-01 3:59PM EST2024-03-155.505.305.50+2.18+65.66%2,7722,60627.93%
CRM240322C003200002024-03-01 3:46PM EST2024-03-227.086.857.20+2.38+50.64%12035828.46%
CRM240328C003200002024-03-01 2:26PM EST2024-03-287.777.008.30+2.07+36.32%10810828.31%
CRM240405C003200002024-03-01 3:57PM EST2024-04-059.559.059.55+3.30+52.80%4334328.07%
CRM240419C003200002024-03-01 3:53PM EST2024-04-1911.5211.5011.80+3.14+37.47%1,0171,00328.59%
CRM240517C003200002024-03-01 3:41PM EST2024-05-1715.7515.6016.05+3.50+28.57%6021,46630.12%
CRM240621C003200002024-03-01 3:53PM EST2024-06-2121.6521.6022.15+3.95+22.32%19883933.69%
CRM240719C003200002024-03-01 2:53PM EST2024-07-1924.5423.9025.65+7.54+44.35%10910634.61%
CRM240816C003200002024-03-01 3:21PM EST2024-08-1626.7826.1527.45+4.53+20.36%2216533.70%
CRM240920C003200002024-03-01 3:04PM EST2024-09-2031.1930.8031.75+4.19+15.52%37258435.23%
CRM241220C003200002024-03-01 3:34PM EST2024-12-2040.1038.9540.50+7.10+21.52%448037.03%
CRM250117C003200002024-03-01 3:24PM EST2025-01-1741.8541.1542.75+5.58+15.38%741,88537.30%
CRM250620C003200002024-03-01 11:44AM EST2025-06-2054.7052.5055.00+8.15+17.51%2516639.29%
CRM260116C003200002024-03-01 12:13PM EST2026-01-1666.1464.1067.80+6.64+11.16%521740.31%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240308P003200002024-03-01 3:35PM EST2024-03-086.656.156.40-5.55-45.49%5942526.58%
CRM240315P003200002024-03-01 3:57PM EST2024-03-157.957.958.20-5.40-40.45%2045326.22%
CRM240322P003200002024-03-01 3:19PM EST2024-03-229.909.259.70-26.10-72.50%15126.40%
CRM240419P003200002024-03-01 3:44PM EST2024-04-1913.0012.6512.95-4.15-24.20%25019824.34%
CRM240517P003200002024-03-01 3:46PM EST2024-05-1715.8515.5515.90-3.30-17.23%1177024.50%
CRM240621P003200002024-03-01 3:46PM EST2024-06-2120.5520.1520.90-4.20-16.97%7610927.46%
CRM240719P003200002024-03-01 3:09PM EST2024-07-1922.6521.8022.55-2.50-9.94%2512326.67%
CRM240816P003200002024-02-29 2:45PM EST2024-08-1627.4523.4024.100.00-61526.16%
CRM240920P003200002024-03-01 11:35AM EST2024-09-2026.4226.4026.80-3.78-12.52%271526.66%
CRM241220P003200002024-03-01 1:46PM EST2024-12-2031.6431.6532.80-7.71-19.59%21727.46%
CRM250117P003200002024-03-01 3:05PM EST2025-01-1733.3132.7533.70-2.19-6.17%15947127.00%
CRM250620P003200002024-03-01 11:31AM EST2025-06-2039.6538.5540.45-3.95-9.06%510526.92%
CRM260116P003200002024-03-01 3:12PM EST2026-01-1646.8245.5546.75-4.16-8.16%102826.10%