UK markets close in 2 hours 57 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.03-6.77 (-2.87%)
At close: 04:00PM EDT
229.02 -0.01 (-0.00%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115C001250002024-06-06 10:03AM EDT125.00121.860.000.000.00--50.00%
CRM241115C001450002024-05-29 3:45PM EDT145.00131.300.000.000.00-210.00%
CRM241115C001500002024-05-31 2:04PM EDT150.0082.000.000.000.00-210.00%
CRM241115C001750002024-06-12 2:25PM EDT175.0066.150.000.000.00-290.00%
CRM241115C001800002024-05-30 3:19PM EDT180.0043.600.000.000.00-24260.00%
CRM241115C001850002024-06-07 9:48AM EDT185.0062.680.000.000.00-140.00%
CRM241115C001900002024-06-10 9:39AM EDT190.0058.500.000.000.00-130.00%
CRM241115C001950002024-06-06 9:58AM EDT195.0056.250.000.000.00-160.00%
CRM241115C002000002024-06-13 2:34PM EDT200.0039.500.000.000.00-10360.00%
CRM241115C002100002024-06-12 9:58AM EDT210.0038.870.000.000.00-1780.00%
CRM241115C002200002024-06-12 10:43AM EDT220.0030.800.000.000.00-22670.00%
CRM241115C002300002024-06-13 3:39PM EDT230.0019.400.000.000.00-332120.20%
CRM241115C002400002024-06-13 3:31PM EDT240.0014.850.000.000.00-211471.56%
CRM241115C002500002024-06-13 3:52PM EDT250.0010.650.000.000.00-654043.13%
CRM241115C002600002024-06-13 2:50PM EDT260.008.000.000.000.00-157093.13%
CRM241115C002700002024-06-13 2:19PM EDT270.005.850.000.000.00-62226.25%
CRM241115C002800002024-06-13 3:55PM EDT280.003.950.000.000.00-1013736.25%
CRM241115C002900002024-06-13 11:04AM EDT290.002.910.000.000.00-22206.25%
CRM241115C003000002024-06-13 1:37PM EDT300.002.000.000.000.00-527116.25%
CRM241115C003100002024-06-13 12:12PM EDT310.001.380.000.000.00-511812.50%
CRM241115C003200002024-06-13 11:25AM EDT320.001.090.000.000.00-317912.50%
CRM241115C003300002024-06-13 3:05PM EDT330.000.830.000.000.00-262212.50%
CRM241115C003400002024-06-13 3:04PM EDT340.000.660.000.000.00-26912.50%
CRM241115C003500002024-06-13 3:03PM EDT350.000.550.000.000.00-216812.50%
CRM241115C003600002024-06-13 3:55PM EDT360.000.350.000.000.00-46112.50%
CRM241115C003700002024-06-13 3:04PM EDT370.000.360.000.000.00-43812.50%
CRM241115C003800002024-06-13 3:02PM EDT380.000.310.000.000.00-43412.50%
CRM241115C003900002024-06-13 10:28AM EDT390.000.250.000.000.00-156512.50%
CRM241115C004000002024-06-13 11:07AM EDT400.000.220.000.000.00-49812.50%
CRM241115C004100002024-06-13 11:07AM EDT410.000.220.000.000.00-431312.50%
CRM241115C004200002024-06-13 10:34AM EDT420.000.190.000.000.00-21512.50%
CRM241115C004300002024-06-13 11:07AM EDT430.000.190.000.000.00-2625.00%
CRM241115C004400002024-05-31 12:43PM EDT440.000.130.000.000.00-201025.00%
CRM241115C004500002024-05-21 1:30PM EDT450.000.450.000.000.00-2225.00%
CRM241115C004600002024-05-30 3:49PM EDT460.000.050.000.000.00-405825.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241115P001200002024-06-13 3:09PM EDT120.000.170.000.000.00-2025.00%
CRM241115P001250002024-06-13 3:11PM EDT125.000.230.000.000.00-2025.00%
CRM241115P001300002024-06-13 3:10PM EDT130.000.260.000.000.00-2012.50%
CRM241115P001350002024-06-13 3:11PM EDT135.000.280.000.000.00-51512.50%
CRM241115P001400002024-06-13 3:05PM EDT140.000.390.000.000.00-211112.50%
CRM241115P001450002024-06-12 1:47PM EDT145.000.380.000.000.00-41312.50%
CRM241115P001500002024-06-13 3:47PM EDT150.000.660.000.000.00-41912.50%
CRM241115P001550002024-06-13 3:47PM EDT155.000.790.000.000.00-41512.50%
CRM241115P001600002024-06-13 1:19PM EDT160.000.790.000.000.00-217412.50%
CRM241115P001650002024-06-13 3:45PM EDT165.001.200.000.000.00-125712.50%
CRM241115P001700002024-06-13 3:19PM EDT170.001.390.000.000.00-212112.50%
CRM241115P001750002024-06-07 3:11PM EDT175.001.280.000.000.00-2486.25%
CRM241115P001800002024-06-13 2:54PM EDT180.002.200.000.000.00-201776.25%
CRM241115P001850002024-06-13 9:37AM EDT185.002.400.000.000.00-3936.25%
CRM241115P001900002024-06-13 3:52PM EDT190.003.650.000.000.00-1051,4246.25%
CRM241115P001950002024-06-13 11:26AM EDT195.004.100.000.000.00-282546.25%
CRM241115P002000002024-06-12 3:54PM EDT200.004.200.000.000.00-581656.25%
CRM241115P002100002024-06-13 3:04PM EDT210.007.500.000.000.00-125133.13%
CRM241115P002200002024-06-13 3:39PM EDT220.0011.000.000.000.00-273491.56%
CRM241115P002300002024-06-13 2:16PM EDT230.0014.750.000.000.00-133530.00%
CRM241115P002400002024-06-13 2:16PM EDT240.0019.900.000.000.00-154320.00%
CRM241115P002500002024-06-11 10:12AM EDT250.0020.600.000.000.00-302400.00%
CRM241115P002600002024-06-13 11:34AM EDT260.0033.150.000.000.00-22230.00%
CRM241115P002700002024-06-06 10:59AM EDT270.0031.000.000.000.00-14130.00%
CRM241115P002800002024-05-31 11:17AM EDT280.0062.650.000.000.00-11810.00%
CRM241115P002900002024-05-30 1:56PM EDT290.0076.580.000.000.00-2700.00%
CRM241115P003000002024-06-12 12:14PM EDT300.0061.400.000.000.00-150.00%
CRM241115P003100002024-05-30 3:19PM EDT310.0094.890.000.000.00-6000.00%
CRM241115P003200002024-05-30 3:19PM EDT320.00104.920.000.000.00-2000.00%
CRM241115P003400002024-05-21 2:34PM EDT340.0058.100.000.000.00-100.00%
CRM241115P003500002024-04-15 1:21PM EDT350.0072.7064.1065.250.00--10.00%