UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.78+0.30 (+0.23%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001150002022-11-09 11:07AM EST115.0030.5515.9516.350.00-22120.90%
CRM221209C001210002022-12-07 3:41PM EST121.0010.089.9510.300.00-26080.96%
CRM221209C001230002022-12-08 9:34AM EST123.005.058.058.35-2.50-33.11%12172.07%
CRM221209C001240002022-12-07 1:38PM EST124.007.457.157.400.00-121968.75%
CRM221209C001250002022-12-08 11:22AM EST125.005.116.156.35-1.19-18.89%642960.55%
CRM221209C001270002022-12-08 11:05AM EST127.003.904.304.50-0.56-12.56%573251.37%
CRM221209C001290002022-12-08 11:55AM EST129.002.552.652.86-0.44-14.72%3167047.80%
CRM221209C001300002022-12-08 12:00PM EST130.002.002.072.16-0.05-2.44%2,20243545.26%
CRM221209C001310002022-12-08 12:02PM EST131.001.561.421.50-0.02-1.27%1,59545241.60%
CRM221209C001320002022-12-08 12:02PM EST132.001.091.051.10-0.08-6.84%83958642.24%
CRM221209C001330002022-12-08 12:02PM EST133.000.720.700.74-0.13-15.29%86166241.41%
CRM221209C001340002022-12-08 12:01PM EST134.000.480.440.52-0.13-21.31%63756342.33%
CRM221209C001350002022-12-08 11:59AM EST135.000.290.290.30-0.13-30.95%2,1321,53040.67%
CRM221209C001360002022-12-08 11:55AM EST136.000.170.180.19-0.12-41.38%55598241.11%
CRM221209C001370002022-12-08 12:02PM EST137.000.130.120.13-0.08-38.10%1,6842,39942.48%
CRM221209C001380002022-12-08 12:02PM EST138.000.090.080.09-0.05-35.71%32094643.95%
CRM221209C001390002022-12-08 11:54AM EST139.000.060.050.06-0.05-45.45%1301,13145.12%
CRM221209C001400002022-12-08 11:58AM EST140.000.030.030.04-0.05-62.50%1,6504,55546.09%
CRM221209C001410002022-12-08 11:37AM EST141.000.020.020.03-0.05-71.43%21696448.05%
CRM221209C001420002022-12-08 12:02PM EST142.000.020.020.03-0.02-50.00%6890650.78%
CRM221209C001430002022-12-08 11:39AM EST143.000.020.010.02-0.01-33.33%2231,27150.78%
CRM221209C001440002022-12-08 12:00PM EST144.000.030.000.030.00-1141,06953.91%
CRM221209C001450002022-12-08 12:01PM EST145.000.020.000.010.00-2912,74750.00%
CRM221209C001460002022-12-08 10:57AM EST146.000.010.010.020.00-181,80260.94%
CRM221209C001470002022-12-08 11:10AM EST147.000.020.000.030.00-16397164.06%
CRM221209C001480002022-12-08 11:21AM EST148.000.020.010.020.00-3677167.19%
CRM221209C001490002022-12-08 11:15AM EST149.000.010.010.01-0.03-75.00%1366667.19%
CRM221209C001500002022-12-08 11:38AM EST150.000.010.000.010.00-589,90765.63%
CRM221209C001525002022-12-08 11:28AM EST152.500.010.000.01-0.02-66.67%122,28371.88%
CRM221209C001550002022-12-08 11:24AM EST155.000.010.000.010.00-254,74081.25%
CRM221209C001575002022-12-06 3:59PM EST157.500.020.000.010.00-841,03087.50%
CRM221209C001600002022-12-08 11:45AM EST160.000.010.000.010.00-82,69493.75%
CRM221209C001625002022-12-06 3:44PM EST162.500.010.000.050.00-17663117.19%
CRM221209C001650002022-12-06 3:50PM EST165.000.030.000.010.00-17480106.25%
CRM221209C001675002022-12-05 3:28PM EST167.500.010.000.010.00-23574112.50%
CRM221209C001700002022-12-06 3:44PM EST170.000.010.000.010.00-9798118.75%
CRM221209C001725002022-12-05 1:22PM EST172.500.010.000.010.00-11,492125.00%
CRM221209C001750002022-12-07 9:30AM EST175.000.010.000.010.00-81,532131.25%
CRM221209C001775002022-12-02 3:43PM EST177.500.080.000.050.00-1161157.81%
CRM221209C001800002022-12-08 11:49AM EST180.000.010.000.010.00-32711140.63%
CRM221209C001825002022-12-07 11:29AM EST182.500.010.000.010.00-10288146.88%
CRM221209C001850002022-12-06 12:17PM EST185.000.010.000.010.00-1514150.00%
CRM221209C001875002022-12-01 2:34PM EST187.500.020.000.010.00-2676156.25%
CRM221209C001900002022-12-08 11:49AM EST190.000.040.000.02+0.03+300.00%2159171.88%
CRM221209C001950002022-12-01 9:30AM EST195.000.030.000.750.00-114284.77%
CRM221209C002000002022-12-01 10:27AM EST200.000.010.000.010.00-1134181.25%
CRM221209C002050002022-11-30 3:58PM EST205.000.050.000.520.00-1113295.31%
CRM221209C002100002022-11-28 11:04AM EST210.000.010.000.520.00-44308.20%
CRM221209C002200002022-11-30 3:14PM EST220.000.010.000.030.00-1020240.63%
CRM221209C002250002022-11-21 2:25PM EST225.000.030.000.030.00--21250.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P000850002022-11-21 10:59AM EST85.000.030.000.020.00--23203.13%
CRM221209P000900002022-11-30 1:50PM EST90.000.020.000.020.00-28178.13%
CRM221209P000950002022-12-07 12:04PM EST95.000.010.000.100.00-175184.38%
CRM221209P001000002022-12-05 11:15AM EST100.000.010.000.390.00-122193.75%
CRM221209P001050002022-12-07 1:44PM EST105.000.010.000.020.00-264109.38%
CRM221209P001100002022-12-07 1:09PM EST110.000.010.000.030.00-113392.19%
CRM221209P001150002022-12-08 10:54AM EST115.000.010.010.02-0.01-50.00%25216070.31%
CRM221209P001160002022-12-08 10:23AM EST116.000.010.010.02-0.01-50.00%219466.41%
CRM221209P001180002022-12-08 9:36AM EST118.000.080.010.04+0.04+100.00%106762.11%
CRM221209P001190002022-12-08 11:40AM EST119.000.030.010.03-0.01-25.00%176856.25%
CRM221209P001200002022-12-08 12:01PM EST120.000.030.020.03-0.02-40.00%6381,05153.13%
CRM221209P001210002022-12-08 11:12AM EST121.000.060.020.030.00-1,07024650.00%
CRM221209P001220002022-12-08 12:01PM EST122.000.030.030.04-0.06-66.67%18113247.66%
CRM221209P001230002022-12-08 11:49AM EST123.000.060.040.05-0.05-45.45%74183944.34%
CRM221209P001240002022-12-08 11:40AM EST124.000.070.050.06-0.12-63.16%54062140.82%
CRM221209P001250002022-12-08 12:01PM EST125.000.110.080.10-0.15-57.69%9151,74439.65%
CRM221209P001260002022-12-08 11:57AM EST126.000.160.130.15-0.23-58.97%27179537.60%
CRM221209P001270002022-12-08 12:01PM EST127.000.230.220.25-0.30-56.60%1,75149136.72%
CRM221209P001280002022-12-08 12:01PM EST128.000.370.340.38-0.37-50.00%8851,16934.91%
CRM221209P001290002022-12-08 12:02PM EST129.000.560.560.61-0.58-50.88%48863634.23%
CRM221209P001300002022-12-08 12:01PM EST130.000.900.860.91-0.62-40.79%7571,40032.76%
CRM221209P001310002022-12-08 11:58AM EST131.001.431.321.46-0.67-31.90%2881,05834.86%
CRM221209P001320002022-12-08 11:53AM EST132.002.171.871.99-0.28-11.43%39191033.20%
CRM221209P001330002022-12-08 12:00PM EST133.002.572.552.66-0.81-23.96%2121,30532.03%
CRM221209P001340002022-12-08 11:49AM EST134.003.833.253.50-0.02-0.52%141,42633.35%
CRM221209P001350002022-12-08 12:01PM EST135.004.144.104.30-0.81-16.36%2541,29628.42%
CRM221209P001360002022-12-08 12:01PM EST136.005.055.055.15-0.83-14.12%827600.00%
CRM221209P001370002022-12-08 11:52AM EST137.006.455.906.05+0.05+0.78%2326230.00%
CRM221209P001380002022-12-08 11:55AM EST138.007.236.807.10-0.21-2.82%131,1880.00%
CRM221209P001390002022-12-08 11:11AM EST139.008.707.708.10+0.37+4.44%496610.00%
CRM221209P001400002022-12-08 11:53AM EST140.009.388.809.10-0.03-0.32%1291,2400.00%
CRM221209P001410002022-12-08 11:47AM EST141.0010.859.7010.05+0.75+7.43%71110.00%
CRM221209P001420002022-12-08 11:29AM EST142.0011.6810.7011.00+0.50+4.47%211740.00%
CRM221209P001430002022-12-08 10:25AM EST143.0012.7911.7512.05+0.54+4.41%20900.00%
CRM221209P001440002022-12-08 10:14AM EST144.0013.5312.7013.10+0.63+4.88%111600.00%
CRM221209P001450002022-12-08 10:14AM EST145.0014.5513.6513.95+0.76+5.51%84380.00%
CRM221209P001460002022-12-08 10:36AM EST146.0014.8514.8015.05-0.46-3.00%12000.00%
CRM221209P001470002022-12-08 10:34AM EST147.0015.9315.8516.10-0.34-2.09%21070.00%
CRM221209P001480002022-12-08 11:42AM EST148.0017.7016.8017.10+0.41+2.37%41220.00%
CRM221209P001490002022-12-08 11:54AM EST149.0018.2017.8018.10+1.88+11.52%14770.00%
CRM221209P001500002022-12-08 10:07AM EST150.0019.4018.6518.90+0.28+1.46%44460.00%
CRM221209P001525002022-12-06 2:40PM EST152.5020.0021.2521.550.00-5340.00%
CRM221209P001550002022-12-06 1:29PM EST155.0022.6423.6523.900.00-540.00%
CRM221209P001575002022-12-05 12:59PM EST157.5021.4026.3026.800.00-61119.14%
CRM221209P001600002022-12-07 11:41AM EST160.0029.4628.6530.050.00-36137.31%
CRM221209P001625002022-12-05 12:53PM EST162.5026.1431.3032.450.00-23150.00%
CRM221209P001650002022-12-02 12:49PM EST165.0021.8533.5534.350.00-10154.30%
CRM221209P001675002022-12-01 3:10PM EST167.5020.9036.1036.800.00-30151.56%
CRM221209P001700002022-12-02 10:26AM EST170.0025.0938.6540.050.00-12170.70%
CRM221209P001725002022-12-08 11:52AM EST172.5042.2741.1041.55+24.92+143.63%370.00%
CRM221209P001750002022-12-01 3:40PM EST175.0028.2043.6044.900.00-1812154.69%
CRM221209P001775002022-12-01 9:32AM EST177.5032.8046.1047.350.00--11137.50%
CRM221209P001800002022-11-17 10:40AM EST180.0030.7248.6049.200.00-200.00%
CRM221209P001825002022-11-10 9:44AM EST182.5030.8051.1052.350.00--0146.88%
CRM221209P001900002022-11-25 9:45AM EST190.0037.6558.6559.900.00-44205.47%
CRM221209P001950002022-11-10 1:25PM EST195.0041.5663.4564.100.00-300.00%
CRM221209P002000002022-11-21 10:47AM EST200.0056.0268.5070.150.00-20248.44%
CRM221209P002050002022-11-25 9:45AM EST205.0052.7373.6074.200.00-400.00%
CRM221209P002100002022-11-11 3:16PM EST210.0052.6078.6079.850.00--0200.00%