UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.93-7.82 (-4.12%)
As of 01:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812C001000002022-07-14 10:02AM EDT100.0058.7580.8582.150.00--1273.44%
CRM220812C001450002022-08-05 10:12AM EDT145.0044.6436.3537.150.00-23117.38%
CRM220812C001500002022-07-27 9:33AM EDT150.0025.6031.2032.200.00-133105.96%
CRM220812C001550002022-08-05 11:04AM EDT155.0035.7326.4527.200.00-21390.82%
CRM220812C001575002022-08-05 9:35AM EDT157.5031.1623.8524.600.00-1277.25%
CRM220812C001600002022-08-08 2:22PM EDT160.0030.1021.2522.150.00-23073.24%
CRM220812C001625002022-07-28 9:44AM EDT162.5016.2018.9519.600.00--163.09%
CRM220812C001650002022-08-05 2:18PM EDT165.0025.0316.4517.250.00-16363.09%
CRM220812C001675002022-08-04 3:13PM EDT167.5023.1914.0014.750.00-21655.47%
CRM220812C001700002022-08-09 12:08PM EDT170.0012.7811.6512.15-7.94-38.32%19943.99%
CRM220812C001725002022-08-09 12:52PM EDT172.509.859.6510.10-11.61-54.10%21748.88%
CRM220812C001750002022-08-09 12:52PM EDT175.007.707.657.70-7.60-49.67%649041.72%
CRM220812C001775002022-08-09 12:52PM EDT177.505.655.505.95-6.65-54.07%465343.95%
CRM220812C001800002022-08-09 12:57PM EDT180.004.154.004.25-6.51-61.07%39719042.53%
CRM220812C001825002022-08-09 12:48PM EDT182.502.762.812.94-6.64-70.64%22527642.51%
CRM220812C001850002022-08-09 12:58PM EDT185.001.701.801.88-4.70-73.44%25038641.70%
CRM220812C001875002022-08-09 12:57PM EDT187.501.071.041.14-3.46-76.38%20140641.36%
CRM220812C001900002022-08-09 1:01PM EDT190.000.620.580.67-2.67-81.16%33172941.55%
CRM220812C001925002022-08-09 12:54PM EDT192.500.360.340.39-1.64-82.00%8944642.19%
CRM220812C001950002022-08-09 12:57PM EDT195.000.210.200.25-0.94-81.74%38982244.04%
CRM220812C001975002022-08-09 11:12AM EDT197.500.140.100.18-0.58-80.56%3022946.88%
CRM220812C002000002022-08-09 12:55PM EDT200.000.080.070.09-0.29-78.38%3261,33246.48%
CRM220812C002025002022-08-09 12:54PM EDT202.500.040.040.06-0.18-81.82%27621348.44%
CRM220812C002050002022-08-09 12:59PM EDT205.000.020.020.03-0.12-85.71%8241,92048.44%
CRM220812C002075002022-08-09 11:51AM EDT207.500.010.000.03-0.09-90.00%1314552.73%
CRM220812C002100002022-08-09 10:00AM EDT210.000.020.000.01-0.01-33.33%540150.00%
CRM220812C002125002022-08-09 9:57AM EDT212.500.010.000.02-0.06-85.71%12953.91%
CRM220812C002150002022-08-08 3:07PM EDT215.000.030.000.030.00-2585460.16%
CRM220812C002200002022-08-08 9:41AM EDT220.000.010.000.030.00-1467.19%
CRM220812C002250002022-08-08 1:44PM EDT225.000.020.000.020.00-101171.88%
CRM220812C002300002022-07-19 12:39PM EDT230.000.150.000.030.00--181.25%
CRM220812C002400002022-08-01 12:03PM EDT240.000.020.000.020.00--590.63%
CRM220812C002500002022-08-01 12:03PM EDT250.000.020.000.030.00-535106.25%
CRM220812C002550002022-08-01 12:04PM EDT255.000.020.000.030.00--5112.50%
CRM220812C002600002022-08-04 3:59PM EDT260.000.030.000.030.00--1118.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220812P000950002022-07-29 1:19PM EDT95.000.010.000.010.00-235193.75%
CRM220812P001050002022-07-26 10:18AM EDT105.000.050.000.010.00-56165.63%
CRM220812P001100002022-08-09 12:44PM EDT110.000.010.000.010.00-1044150.00%
CRM220812P001150002022-08-09 12:06PM EDT115.000.010.000.010.00-201,047137.50%
CRM220812P001250002022-07-27 1:27PM EDT125.000.060.000.030.00-10016128.13%
CRM220812P001300002022-08-09 11:45AM EDT130.000.020.000.03-0.01-33.33%332115.63%
CRM220812P001350002022-08-09 11:45AM EDT135.000.020.000.03+0.01+100.00%338103.13%
CRM220812P001400002022-08-09 10:34AM EDT140.000.010.000.020.00-1015387.50%
CRM220812P001450002022-08-09 12:19PM EDT145.000.010.000.020.00-231177.34%
CRM220812P001500002022-08-09 12:21PM EDT150.000.010.010.03-0.01-50.00%2214871.88%
CRM220812P001525002022-08-09 9:54AM EDT152.500.040.020.05-0.01-20.00%1870.70%
CRM220812P001550002022-08-09 11:38AM EDT155.000.010.030.05-0.01-50.00%117666.02%
CRM220812P001575002022-08-09 12:23PM EDT157.500.070.050.07+0.06+600.00%2029063.48%
CRM220812P001600002022-08-09 12:20PM EDT160.000.100.080.09+0.08+400.00%2039460.35%
CRM220812P001625002022-08-09 12:33PM EDT162.500.120.120.13+0.08+200.00%1141857.62%
CRM220812P001650002022-08-09 11:42AM EDT165.000.170.180.20+0.12+240.00%3715955.27%
CRM220812P001675002022-08-09 12:54PM EDT167.500.280.270.29+0.21+300.00%12412052.44%
CRM220812P001700002022-08-09 1:01PM EDT170.000.430.420.44+0.30+230.77%1761,13350.10%
CRM220812P001725002022-08-09 12:45PM EDT172.500.640.610.67+0.48+300.00%2418048.10%
CRM220812P001750002022-08-09 12:48PM EDT175.001.040.921.02+0.76+271.43%17574445.85%
CRM220812P001775002022-08-09 1:03PM EDT177.501.491.471.57+0.99+198.00%23920444.17%
CRM220812P001800002022-08-09 12:46PM EDT180.002.382.322.46+1.72+260.61%33942443.97%
CRM220812P001825002022-08-09 12:51PM EDT182.503.603.503.55+2.66+282.98%16067442.58%
CRM220812P001850002022-08-09 11:37AM EDT185.004.754.855.15+3.29+225.34%8953044.02%
CRM220812P001875002022-08-09 11:32AM EDT187.505.956.657.00+3.74+169.23%1837045.48%
CRM220812P001900002022-08-09 12:27PM EDT190.008.668.659.05+5.41+166.46%18764747.07%
CRM220812P001925002022-08-09 11:39AM EDT192.5010.6710.9011.45+6.08+132.46%46253.32%
CRM220812P001950002022-08-09 9:35AM EDT195.0011.3813.2513.65+5.13+82.08%28453.56%
CRM220812P001975002022-08-05 3:31PM EDT197.508.7515.6516.050.00-71550.00%
CRM220812P002000002022-08-05 3:34PM EDT200.0010.8018.0018.650.00-101454.59%
CRM220812P002025002022-08-08 3:18PM EDT202.5013.5020.5021.450.00-3567.09%
CRM220812P002050002022-08-05 10:09AM EDT205.0015.2523.0523.950.00-3373.93%
CRM220812P002075002022-08-08 2:52PM EDT207.5018.1025.7026.450.00-221282.72%
CRM220812P002100002022-07-20 2:26PM EDT210.0027.8527.9028.900.00-2080.37%
CRM220812P002125002022-08-08 9:33AM EDT212.5020.5030.6031.150.00-1184.18%
CRM220812P002200002022-08-05 3:04PM EDT220.0030.5937.8538.900.00-2099.02%
CRM220812P002250002022-07-01 1:04PM EDT225.0059.5539.6542.650.00-300.00%
CRM220812P002300002022-07-05 11:57AM EDT230.0060.6038.0539.950.00--00.00%
CRM220812P002350002022-08-01 10:13AM EDT235.0051.6552.8554.050.00-10131.35%
CRM220812P002450002022-08-05 9:38AM EDT245.0056.5062.8064.000.00-20144.53%