UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.18+2.57 (+1.31%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331C001150002023-02-10 12:58PM EDT115.0052.2257.0559.350.00--00.00%
CRM230331C001350002023-03-29 1:36PM EDT135.0061.1464.3564.950.00-13408.59%
CRM230331C001400002023-03-30 9:56AM EDT140.0056.3859.4559.950.00-17382.62%
CRM230331C001450002023-03-31 11:15AM EDT145.0053.7754.3554.85+7.12+15.26%23336.72%
CRM230331C001490002023-03-27 11:50AM EDT149.0041.2150.5050.800.00-112318.75%
CRM230331C001500002023-03-30 2:31PM EDT150.0047.2649.4049.900.00-428312.50%
CRM230331C001525002023-03-31 10:53AM EDT152.5046.1246.9547.30+1.05+2.33%16294.14%
CRM230331C001550002023-03-31 12:24PM EDT155.0044.4044.4544.80+2.77+6.65%151279.10%
CRM230331C001575002023-03-31 9:41AM EDT157.5040.4041.9042.40+0.63+1.58%111266.99%
CRM230331C001600002023-03-31 10:56AM EDT160.0038.8339.3039.80+2.26+6.18%1169240.82%
CRM230331C001625002023-03-30 1:42PM EDT162.5034.1936.8537.300.00-151229.49%
CRM230331C001650002023-03-31 11:12AM EDT165.0033.7534.2534.60+2.24+7.11%876196.88%
CRM230331C001675002023-03-30 1:45PM EDT167.5028.9731.9032.250.00-1135200.98%
CRM230331C001700002023-03-30 1:47PM EDT170.0026.5129.3529.950.00-6227193.85%
CRM230331C001725002023-03-30 1:48PM EDT172.5024.0126.8527.300.00-2155172.85%
CRM230331C001750002023-03-31 11:54AM EDT175.0024.1724.5024.65+2.66+12.37%2208158.89%
CRM230331C001775002023-03-31 10:50AM EDT177.5021.3922.0022.25+2.14+11.12%1682148.83%
CRM230331C001800002023-03-31 11:55AM EDT180.0019.1719.4019.65+2.49+14.93%11509126.95%
CRM230331C001825002023-03-31 12:12PM EDT182.5016.7516.9517.20+2.23+15.36%27200116.80%
CRM230331C001850002023-03-31 12:22PM EDT185.0014.5014.5014.75+2.52+21.04%57833105.76%
CRM230331C001875002023-03-31 12:27PM EDT187.5012.1611.9512.15+3.01+32.90%321,24286.82%
CRM230331C001900002023-03-31 12:16PM EDT190.009.579.459.65+2.93+44.13%901,13572.27%
CRM230331C001925002023-03-31 11:48AM EDT192.506.306.907.15+1.81+40.31%1721,35056.15%
CRM230331C001950002023-03-31 12:29PM EDT195.004.504.554.75+2.27+101.79%2751,56948.83%
CRM230331C001975002023-03-31 12:29PM EDT197.502.152.042.30+1.35+168.75%6961,21331.25%
CRM230331C002000002023-03-31 12:30PM EDT200.000.400.390.44+0.19+90.48%2,6145,85918.80%
CRM230331C002025002023-03-31 12:11PM EDT202.500.020.010.02-0.05-71.43%2231,63616.80%
CRM230331C002050002023-03-31 12:25PM EDT205.000.010.000.01-0.01-50.00%641,10824.22%
CRM230331C002075002023-03-30 3:50PM EDT207.500.010.000.010.00-3739732.81%
CRM230331C002100002023-03-31 11:30AM EDT210.000.010.000.01-0.02-66.67%241,36140.63%
CRM230331C002125002023-03-31 12:05PM EDT212.500.010.000.01-0.04-80.00%14049.22%
CRM230331C002150002023-03-28 2:19PM EDT215.000.010.000.010.00-231353.13%
CRM230331C002175002023-03-24 3:25PM EDT217.500.020.000.010.00-41459.38%
CRM230331C002200002023-03-24 3:00PM EDT220.000.030.000.010.00-2038567.19%
CRM230331C002225002023-03-17 3:55PM EDT222.500.030.000.010.00-1375.00%
CRM230331C002250002023-03-10 1:16PM EDT225.000.030.000.010.00-203181.25%
CRM230331C002300002023-03-08 3:59PM EDT230.000.040.000.010.00-202193.75%
CRM230331C002350002023-03-03 4:09PM EDT235.000.040.000.010.00-11106.25%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230331P000900002023-03-15 3:50PM EDT90.000.010.000.010.00-350350462.50%
CRM230331P000950002023-02-21 11:56AM EDT95.000.050.000.050.00--15500.00%
CRM230331P001000002023-03-16 1:17PM EDT100.000.010.000.010.00-15412.50%
CRM230331P001050002023-03-06 10:32AM EDT105.000.020.000.010.00-610375.00%
CRM230331P001100002023-03-14 11:51AM EDT110.000.020.000.010.00-9197350.00%
CRM230331P001150002023-03-24 9:50AM EDT115.000.010.000.010.00-345325.00%
CRM230331P001200002023-03-27 3:04PM EDT120.000.010.000.010.00-393300.00%
CRM230331P001250002023-03-15 1:37PM EDT125.000.050.000.010.00-110281.25%
CRM230331P001300002023-03-27 10:09AM EDT130.000.010.000.010.00-160262.50%
CRM230331P001350002023-03-22 2:04PM EDT135.000.050.000.010.00-2138237.50%
CRM230331P001400002023-03-27 3:04PM EDT140.000.010.000.010.00-6181218.75%
CRM230331P001450002023-03-27 3:22PM EDT145.000.010.000.010.00-11380193.75%
CRM230331P001490002023-03-24 10:17AM EDT149.000.020.000.010.00-2312181.25%
CRM230331P001500002023-03-28 3:48PM EDT150.000.010.000.010.00-12618175.00%
CRM230331P001525002023-03-30 10:15AM EDT152.500.010.000.010.00-3128168.75%
CRM230331P001550002023-03-27 3:50PM EDT155.000.010.000.010.00-13165156.25%
CRM230331P001575002023-03-28 10:34AM EDT157.500.010.000.010.00-1210150.00%
CRM230331P001600002023-03-28 3:48PM EDT160.000.030.000.010.00-24667137.50%
CRM230331P001625002023-03-28 11:40AM EDT162.500.010.000.010.00-3493131.25%
CRM230331P001650002023-03-29 9:43AM EDT165.000.010.000.010.00-1629121.88%
CRM230331P001675002023-03-31 10:50AM EDT167.500.010.000.01-0.02-66.67%4538112.50%
CRM230331P001700002023-03-31 10:38AM EDT170.000.010.000.010.00-1730103.13%
CRM230331P001725002023-03-31 10:22AM EDT172.500.010.000.010.00-570993.75%
CRM230331P001750002023-03-30 3:10PM EDT175.000.030.000.010.00-3762587.50%
CRM230331P001775002023-03-31 12:08PM EDT177.500.010.000.010.00-154978.13%
CRM230331P001800002023-03-31 10:38AM EDT180.000.010.000.01-0.01-50.00%42,94568.75%
CRM230331P001825002023-03-31 10:12AM EDT182.500.010.000.010.00-1066859.38%
CRM230331P001850002023-03-31 11:06AM EDT185.000.010.000.01-0.01-50.00%231,73851.56%
CRM230331P001875002023-03-31 11:35AM EDT187.500.010.000.01-0.01-50.00%1122,15146.88%
CRM230331P001900002023-03-31 12:07PM EDT190.000.010.000.01-0.06-85.71%1001,26437.50%
CRM230331P001925002023-03-31 12:05PM EDT192.500.010.010.02-0.19-95.00%5501,35030.86%
CRM230331P001950002023-03-31 12:13PM EDT195.000.020.000.02-0.58-96.67%63088420.70%
CRM230331P001975002023-03-31 12:30PM EDT197.500.090.070.09-1.61-94.71%76417613.97%
CRM230331P002000002023-03-31 12:27PM EDT200.000.790.790.86-2.73-77.56%1522846.45%
CRM230331P002025002023-03-31 10:48AM EDT202.503.502.762.97-1.90-35.19%11340.00%
CRM230331P002050002023-03-30 1:47PM EDT205.008.505.255.600.00-8220.00%
CRM230331P002075002023-03-30 10:15AM EDT207.5011.117.758.100.00-1790.00%
CRM230331P002100002023-03-29 3:58PM EDT210.0013.2510.2510.550.00-610.00%
CRM230331P002125002023-03-27 12:19PM EDT212.5022.2512.8013.200.00-880.00%
CRM230331P002150002023-03-29 9:32AM EDT215.0020.9515.3015.550.00-120.00%
CRM230331P002200002023-03-30 2:38PM EDT220.0022.9020.2520.500.00-300.00%