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:330.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240308C003300002024-03-01 3:58PM EST2024-03-081.131.051.15+0.38+50.67%95948032.20%
CRM240315C003300002024-03-01 3:59PM EST2024-03-152.372.252.42+0.85+55.92%7154,15429.35%
CRM240322C003300002024-03-01 3:48PM EST2024-03-223.683.453.75+1.22+49.59%7923529.13%
CRM240328C003300002024-03-01 3:49PM EST2024-03-284.584.454.65+1.53+50.16%10211628.61%
CRM240405C003300002024-03-01 3:09PM EST2024-04-055.355.205.95+1.85+52.86%448628.76%
CRM240419C003300002024-03-01 3:58PM EST2024-04-197.657.457.75+2.45+47.12%2,9132,07528.42%
CRM240517C003300002024-03-01 3:32PM EST2024-05-1711.4511.3011.65+2.89+33.76%19036729.62%
CRM240621C003300002024-03-01 3:55PM EST2024-06-2117.4417.2017.50+3.34+23.69%2302,20833.04%
CRM240719C003300002024-03-01 2:58PM EST2024-07-1919.9619.5020.25+3.76+23.21%17332433.07%
CRM240816C003300002024-03-01 2:46PM EST2024-08-1622.1522.1023.25+3.47+18.58%458633.69%
CRM240920C003300002024-03-01 3:57PM EST2024-09-2026.9026.2027.30+5.11+23.45%1314534.94%
CRM241220C003300002024-02-29 2:25PM EST2024-12-2029.8234.1536.750.00-3722337.36%
CRM250117C003300002024-03-01 2:51PM EST2025-01-1737.0035.7538.50+7.70+26.28%1166737.17%
CRM250620C003300002024-03-01 3:40PM EST2025-06-2049.0447.8050.10+8.59+21.24%5401,38738.63%
CRM260116C003300002024-03-01 1:54PM EST2026-01-1661.8660.3063.30+11.62+23.13%420839.89%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240315P003300002024-03-01 3:01PM EST2024-03-1515.9514.4015.60-6.05-27.50%143129.68%
CRM240322P003300002024-02-29 9:40AM EST2024-03-2233.6515.8517.250.00-2230.63%
CRM240419P003300002024-03-01 3:50PM EST2024-04-1919.1018.4519.45-5.20-21.40%5411525.11%
CRM240517P003300002024-03-01 3:49PM EST2024-05-1721.5521.3021.90-7.30-25.30%164024.48%
CRM240621P003300002024-03-01 1:33PM EST2024-06-2125.1925.7026.40-14.87-37.12%254726.92%
CRM240719P003300002024-02-29 3:33PM EST2024-07-1927.2027.2527.85-3.95-12.68%346825.95%
CRM240816P003300002024-03-01 11:02AM EST2024-08-1629.0028.7529.50-10.35-26.30%34225.63%
CRM240920P003300002024-03-01 1:12PM EST2024-09-2031.1531.2032.70-7.54-19.49%61326.74%
CRM241220P003300002024-02-26 10:54AM EST2024-12-2045.5536.7538.000.00-52526.90%
CRM250117P003300002024-03-01 2:14PM EST2025-01-1737.8537.8038.85-5.95-13.58%102726.42%
CRM250620P003300002024-02-12 2:08PM EST2025-06-2057.9044.3545.400.00-545926.26%
CRM260116P003300002024-03-01 2:51PM EST2026-01-1651.5550.3551.90-2.85-5.24%13625.63%