UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.18-0.20 (-0.07%)
At close: 04:00PM EDT
300.19 -0.99 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240405C003200002024-03-28 3:47PM EDT2024-04-050.160.110.25-0.08-33.33%16537325.12%
CRM240412C003200002024-03-28 3:56PM EDT2024-04-120.750.600.95-0.22-22.68%3928125.49%
CRM240419C003200002024-03-28 3:58PM EDT2024-04-191.451.281.58-0.21-12.65%1414,37924.76%
CRM240426C003200002024-03-28 3:44PM EDT2024-04-262.261.772.38-0.20-8.13%541825.07%
CRM240503C003200002024-03-28 11:38AM EDT2024-05-033.322.863.40+0.01+0.30%71026.11%
CRM240517C003200002024-03-28 3:54PM EDT2024-05-174.684.554.75-0.32-6.40%342,29025.87%
CRM240621C003200002024-03-28 3:12PM EDT2024-06-2110.8010.3510.55+0.35+3.35%431,26030.90%
CRM240719C003200002024-03-28 12:43PM EDT2024-07-1912.7012.6012.90-0.50-3.79%1536330.47%
CRM240816C003200002024-03-27 11:30AM EDT2024-08-1614.9015.0515.350.00-126530.66%
CRM240920C003200002024-03-28 3:32PM EDT2024-09-2019.6018.7520.50-0.55-2.73%1587933.72%
CRM241018C003200002024-03-28 12:21PM EDT2024-10-1821.6520.8022.10-3.20-12.88%11133.11%
CRM241115C003200002024-03-28 3:12PM EDT2024-11-1524.5023.5024.50-2.14-8.03%85133.57%
CRM241220C003200002024-03-27 10:54AM EDT2024-12-2027.9026.9528.65-0.20-0.71%152335.34%
CRM250117C003200002024-03-28 2:00PM EDT2025-01-1729.4227.6530.25-0.58-1.93%71,89235.10%
CRM250321C003200002024-03-27 3:03PM EDT2025-03-2134.8033.8035.350.00-13436.15%
CRM250620C003200002024-03-25 12:00PM EDT2025-06-2044.5839.8043.000.00-222338.02%
CRM260116C003200002024-03-26 9:44AM EDT2026-01-1658.0052.1555.800.00-2051339.36%
CRM261218C003200002024-03-22 2:18PM EDT2026-12-1875.0068.2571.350.00-1340.02%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240405P003200002024-03-25 1:02PM EDT2024-04-0514.4616.6021.000.00-11346.16%
CRM240412P003200002024-03-18 9:59AM EDT2024-04-1224.1517.0019.900.00-2526.49%
CRM240419P003200002024-03-27 2:03PM EDT2024-04-1919.9619.0521.40-0.34-1.67%140329.74%
CRM240426P003200002024-03-21 2:02PM EDT2024-04-2614.6519.0021.700.00-6327.10%
CRM240517P003200002024-03-26 2:09PM EDT2024-05-1718.2020.8522.600.00-620123.24%
CRM240621P003200002024-03-28 2:53PM EDT2024-06-2126.2825.4527.00-0.22-0.83%422726.53%
CRM240719P003200002024-03-28 1:58PM EDT2024-07-1927.6726.9528.35+3.27+13.40%113625.19%
CRM240816P003200002024-03-22 3:32PM EDT2024-08-1625.4228.6529.050.00-24423.55%
CRM240920P003200002024-03-26 12:25PM EDT2024-09-2029.1030.8032.600.00-76525.53%
CRM241220P003200002024-03-28 9:56AM EDT2024-12-2036.6036.1037.70-1.70-4.44%163525.80%
CRM250117P003200002024-03-27 3:44PM EDT2025-01-1737.7537.1038.600.00-1950425.39%
CRM250321P003200002024-03-15 2:30PM EDT2025-03-2144.2039.1543.000.00-83626.78%
CRM250620P003200002024-03-13 11:07AM EDT2025-06-2042.7542.6045.450.00-155225.76%
CRM260116P003200002024-03-26 2:57PM EDT2026-01-1647.6548.3052.150.00-53925.42%
CRM261218P003200002024-03-20 10:36AM EDT2026-12-1857.8056.7560.350.00--124.83%