UK markets close in 1 hour 36 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.82-0.52 (-0.25%)
As of 09:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230929C001450002023-09-21 11:29AM EDT145.0064.4759.3062.700.00-11158.59%
CRM230929C001500002023-09-22 3:38PM EDT150.0057.7054.2556.800.00-43197.07%
CRM230929C001550002023-09-12 2:21PM EDT155.0067.4549.4551.800.00-20180.32%
CRM230929C001600002023-08-18 3:23PM EDT160.0045.8654.1055.850.00-11342.14%
CRM230929C001650002023-09-22 2:50PM EDT165.0041.3139.6542.700.00-111119.34%
CRM230929C001700002023-09-19 10:11AM EDT170.0044.0434.4536.850.00-19133.59%
CRM230929C001750002023-09-15 10:32AM EDT175.0040.6529.4531.600.00--5109.81%
CRM230929C001800002023-09-22 10:35AM EDT180.0028.4724.4525.900.00-202660.94%
CRM230929C001825002023-09-21 12:07PM EDT182.5026.7522.0523.550.00--2066.41%
CRM230929C001850002023-09-25 1:26PM EDT185.0020.6319.6522.100.00-22492.24%
CRM230929C001900002023-08-31 9:32AM EDT190.0035.7814.8516.850.00-2370.41%
CRM230929C001925002023-09-25 9:31AM EDT192.5012.5612.6014.050.00-474755.81%
CRM230929C001950002023-09-22 3:43PM EDT195.0012.6110.8512.450.00-283250.15%
CRM230929C001975002023-09-25 1:22PM EDT197.508.658.559.450.00-2347.27%
CRM230929C002000002023-09-25 12:46PM EDT200.006.706.657.000.00-604339.01%
CRM230929C002025002023-09-25 3:54PM EDT202.504.754.204.950.00-282035.21%
CRM230929C002050002023-09-26 9:37AM EDT205.003.002.863.20-0.33-9.91%2636632.30%
CRM230929C002075002023-09-26 9:37AM EDT207.501.671.441.54-0.32-16.08%2758626.44%
CRM230929C002100002023-09-26 9:38AM EDT210.000.840.850.92-0.18-17.65%5285428.42%
CRM230929C002125002023-09-26 9:37AM EDT212.500.350.340.39-0.11-23.91%10760027.15%
CRM230929C002150002023-09-26 9:37AM EDT215.000.130.120.14-0.06-31.58%354326.32%
CRM230929C002175002023-09-25 3:22PM EDT217.500.080.050.070.00-23946027.93%
CRM230929C002200002023-09-25 3:27PM EDT220.000.040.030.050.00-12366530.86%
CRM230929C002225002023-09-25 3:22PM EDT222.500.030.010.040.00-8845234.18%
CRM230929C002250002023-09-25 3:16PM EDT225.000.020.000.030.00-16346336.91%
CRM230929C002275002023-09-25 12:00PM EDT227.500.020.000.020.00-314539.06%
CRM230929C002300002023-09-25 12:29PM EDT230.000.010.000.340.00-949957.72%
CRM230929C002325002023-09-22 11:52AM EDT232.500.030.000.030.00-16348.44%
CRM230929C002350002023-09-25 1:07PM EDT235.000.020.000.030.00-1231452.34%
CRM230929C002375002023-09-25 3:02PM EDT237.500.020.000.090.00-103858.59%
CRM230929C002400002023-09-25 1:07PM EDT240.000.010.000.030.00-532254.69%
CRM230929C002425002023-09-14 11:59AM EDT242.500.130.000.180.00--472.27%
CRM230929C002450002023-09-22 1:12PM EDT245.000.020.000.150.00-4210274.22%
CRM230929C002500002023-09-22 3:25PM EDT250.000.010.000.000.00-36350.00%
CRM230929C002525002023-09-15 9:44AM EDT252.500.040.000.750.00--1108.79%
CRM230929C002550002023-09-18 2:52PM EDT255.000.030.000.750.00-360112.99%
CRM230929C002600002023-09-21 1:53PM EDT260.000.020.000.750.00-11116121.09%
CRM230929C002650002023-09-19 10:53AM EDT265.000.010.000.750.00-3105129.00%
CRM230929C002700002023-09-18 10:39AM EDT270.000.010.000.750.00-120136.72%
CRM230929C002750002023-08-31 3:59PM EDT275.000.060.000.750.00-16144.14%
CRM230929C002800002023-09-12 2:18PM EDT280.000.010.000.750.00-918151.37%
CRM230929C002850002023-09-12 10:32AM EDT285.000.030.000.750.00-2021158.40%
CRM230929C002900002023-09-08 10:47AM EDT290.000.030.000.750.00-1010165.23%
CRM230929C003000002023-08-31 9:50AM EDT300.000.060.000.750.00--15178.42%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230929P001300002023-08-24 11:00AM EDT130.000.080.000.090.00-33170.31%
CRM230929P001350002023-08-15 10:57AM EDT135.000.100.000.100.00-23159.38%
CRM230929P001400002023-09-22 3:58PM EDT140.000.010.000.750.00-833193.36%
CRM230929P001450002023-08-31 9:31AM EDT145.000.140.000.750.00-10178.13%
CRM230929P001500002023-09-06 9:44AM EDT150.000.010.002.130.00-242200.78%
CRM230929P001550002023-09-05 9:30AM EDT155.000.040.000.750.00-11148.73%
CRM230929P001600002023-09-05 2:50PM EDT160.000.050.000.140.00-1117103.91%
CRM230929P001650002023-09-18 9:51AM EDT165.000.020.000.020.00-25975.00%
CRM230929P001700002023-09-21 3:53PM EDT170.000.020.000.260.00-227189.26%
CRM230929P001750002023-09-25 12:14PM EDT175.000.020.000.000.00-112625.00%
CRM230929P001775002023-09-25 9:31AM EDT177.500.030.000.360.00-101075.59%
CRM230929P001800002023-09-25 2:13PM EDT180.000.030.020.070.00-3315156.25%
CRM230929P001825002023-09-25 2:14PM EDT182.500.040.030.050.00-15926350.39%
CRM230929P001850002023-09-26 9:37AM EDT185.000.040.040.05-0.01-20.00%130446.88%
CRM230929P001875002023-09-25 12:56PM EDT187.500.090.060.080.00-13732144.73%
CRM230929P001900002023-09-26 9:35AM EDT190.000.110.100.11-0.02-15.38%250641.41%
CRM230929P001925002023-09-25 3:15PM EDT192.500.190.170.170.00-13524038.87%
CRM230929P001950002023-09-25 3:33PM EDT195.000.270.230.260.00-9644136.08%
CRM230929P001975002023-09-26 9:35AM EDT197.500.450.360.39+0.08+21.62%28432.86%
CRM230929P002000002023-09-26 9:30AM EDT200.000.770.640.68+0.05+6.94%166030.98%
CRM230929P002025002023-09-26 9:38AM EDT202.501.071.061.12+0.02+1.90%1844728.47%
CRM230929P002050002023-09-26 9:33AM EDT205.002.221.851.95+0.41+22.65%231,71627.25%
CRM230929P002075002023-09-26 9:31AM EDT207.503.902.843.15+0.99+34.02%21,08825.59%
CRM230929P002100002023-09-25 3:50PM EDT210.005.005.056.250.00-5888443.77%
CRM230929P002125002023-09-25 1:39PM EDT212.506.806.858.850.00-3075554.81%
CRM230929P002150002023-09-26 9:31AM EDT215.0010.008.5010.20+1.08+12.11%241,40646.24%
CRM230929P002175002023-09-25 3:49PM EDT217.5011.5710.9512.650.00-2555752.69%
CRM230929P002200002023-09-25 3:56PM EDT220.0013.6814.1515.950.00-287057.57%
CRM230929P002225002023-09-25 1:34PM EDT222.5016.9015.8518.250.00-138551.12%
CRM230929P002250002023-09-25 3:36PM EDT225.0019.2917.4519.800.00-9764.11%
CRM230929P002275002023-09-25 9:56AM EDT227.5021.6520.9522.650.00-1550.00%
CRM230929P002300002023-09-19 2:31PM EDT230.0015.0722.8525.700.00-13052.44%
CRM230929P002325002023-09-20 2:24PM EDT232.5017.3025.4528.150.00-5558.79%
CRM230929P002350002023-09-19 3:01PM EDT235.0019.9528.9529.850.00-3269.73%
CRM230929P002375002023-09-20 3:21PM EDT237.5024.0029.9533.300.00--0117.09%
CRM230929P002400002023-08-31 11:37AM EDT240.0018.3633.1035.900.00--084.08%
CRM230929P002425002023-09-12 12:18PM EDT242.5018.8535.9538.250.00--093.36%
CRM230929P002450002023-09-15 10:23AM EDT245.0029.0337.9541.000.00--391.70%
CRM230929P002600002023-09-15 10:23AM EDT260.0044.0153.5555.800.00-30127.34%