UK markets close in 1 hour 21 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.65+2.64 (+1.80%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-11357.10%
CRM221118C001000002022-09-19 1:43PM EDT100.0048.8750.8052.25-2.83-5.47%17182.59%
CRM221118C001100002022-09-16 11:49AM EDT110.0042.8041.5542.650.00-1772.75%
CRM221118C001150002022-09-09 3:52PM EDT115.0050.0536.8537.900.00-2267.31%
CRM221118C001200002022-09-23 9:30AM EDT120.0030.8032.3033.400.00-31263.14%
CRM221118C001250002022-09-23 10:45AM EDT125.0024.8127.9529.000.00-32159.40%
CRM221118C001300002022-09-22 10:23AM EDT130.0024.8523.5524.850.00-21655.55%
CRM221118C001350002022-09-22 3:49PM EDT135.0021.3019.8020.950.00-163053.29%
CRM221118C001400002022-09-23 3:27PM EDT140.0013.9016.1517.300.00-245550.71%
CRM221118C001450002022-09-23 3:27PM EDT145.0011.4813.5513.90+0.53+4.84%548950.62%
CRM221118C001500002022-09-26 9:43AM EDT150.0010.5010.5010.95+1.60+17.98%1372248.45%
CRM221118C001550002022-09-23 3:45PM EDT155.006.708.008.250.00-11586245.89%
CRM221118C001600002022-09-26 9:50AM EDT160.006.255.956.30+1.35+27.55%161,71145.06%
CRM221118C001650002022-09-23 3:36PM EDT165.003.354.304.550.00-11499243.52%
CRM221118C001700002022-09-26 9:48AM EDT170.003.002.883.10+0.52+20.97%111,61841.71%
CRM221118C001750002022-09-26 9:37AM EDT175.002.032.152.30+0.36+21.56%1233,37141.96%
CRM221118C001800002022-09-26 9:41AM EDT180.001.351.441.57+0.24+21.62%511,84441.26%
CRM221118C001850002022-09-23 3:30PM EDT185.000.790.901.100.00-201,18641.16%
CRM221118C001900002022-09-23 3:30PM EDT190.000.550.610.740.00-222,32240.82%
CRM221118C001950002022-09-26 9:37AM EDT195.000.500.330.50+0.13+35.14%367140.72%
CRM221118C002000002022-09-23 3:45PM EDT200.000.230.170.390.00-2096641.75%
CRM221118C002100002022-09-22 9:43AM EDT210.000.230.000.000.00-21,72125.00%
CRM221118C002200002022-09-26 9:50AM EDT220.000.060.030.19-0.03-33.33%11,50146.88%
CRM221118C002300002022-09-22 2:49PM EDT230.000.030.000.140.00-891,03049.22%
CRM221118C002400002022-09-23 2:20PM EDT240.000.060.010.000.00-166525.00%
CRM221118C002500002022-09-20 9:57AM EDT250.000.040.010.140.00-1760653.03%
CRM221118C002600002022-09-23 12:02PM EDT260.000.060.000.000.00-135425.00%
CRM221118C002700002022-09-23 3:23PM EDT270.000.050.020.130.00-4019259.77%
CRM221118C002800002022-08-19 12:43PM EDT280.000.210.000.130.00-218061.91%
CRM221118C002900002022-09-22 3:51PM EDT290.000.030.000.090.00-103962.50%
CRM221118C003000002022-09-22 3:51PM EDT300.000.030.000.120.00-102967.19%
CRM221118C003100002022-09-22 3:52PM EDT310.000.030.000.120.00-107169.92%
CRM221118C003200002022-09-22 3:52PM EDT320.000.030.000.120.00-1010972.66%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221118P000800002022-09-23 3:30PM EDT80.000.140.040.220.00-3421472.46%
CRM221118P000850002022-09-22 3:45PM EDT85.000.160.080.270.00-105668.95%
CRM221118P000900002022-09-23 9:48AM EDT90.000.330.130.350.00-30081765.72%
CRM221118P000950002022-09-23 12:36PM EDT95.000.470.240.470.00-1515063.53%
CRM221118P001000002022-09-22 2:09PM EDT100.000.500.380.600.00-5033060.79%
CRM221118P001050002022-09-23 1:44PM EDT105.000.950.600.820.00-72,80858.81%
CRM221118P001100002022-09-23 2:08PM EDT110.001.210.911.050.00-1846356.47%
CRM221118P001150002022-09-26 9:38AM EDT115.001.381.271.40-0.20-12.66%1001,71254.15%
CRM221118P001200002022-09-26 9:42AM EDT120.001.861.721.84-0.31-14.29%32,44351.66%
CRM221118P001250002022-09-26 9:31AM EDT125.002.872.342.49-0.15-4.97%2521,21550.18%
CRM221118P001300002022-09-26 9:35AM EDT130.003.403.153.30-0.45-11.69%212,36448.02%
CRM221118P001350002022-09-26 9:50AM EDT135.004.304.154.40-0.88-16.99%8991746.24%
CRM221118P001400002022-09-23 3:45PM EDT140.006.725.505.700.00-1172,30444.07%
CRM221118P001450002022-09-26 9:49AM EDT145.007.607.157.45-1.14-13.04%1191,57442.51%
CRM221118P001500002022-09-26 9:53AM EDT150.009.259.159.45-1.95-17.41%402,32240.38%
CRM221118P001550002022-09-26 9:30AM EDT155.0013.8011.6012.00-0.80-5.48%21,06338.87%
CRM221118P001600002022-09-26 9:52AM EDT160.0014.9214.4515.05-2.13-12.49%542,42037.67%
CRM221118P001650002022-09-26 9:42AM EDT165.0018.4017.7518.45-3.05-14.22%365836.13%
CRM221118P001700002022-09-23 10:40AM EDT170.0025.7221.4522.600.00-136236.74%
CRM221118P001750002022-09-23 10:40AM EDT175.0029.9925.5026.600.00-1496334.47%
CRM221118P001800002022-09-23 2:38PM EDT180.0034.9829.9530.550.00-121,30125.88%
CRM221118P001850002022-09-22 9:45AM EDT185.0035.1734.3035.500.00-259727.64%
CRM221118P001900002022-09-23 1:31PM EDT190.0043.8639.1540.400.00-543726.37%
CRM221118P001950002022-09-22 12:29PM EDT195.0044.9043.9545.100.00-24090.00%
CRM221118P002000002022-09-22 10:08AM EDT200.0048.7848.8050.300.00-240.00%
CRM221118P002100002022-09-22 9:44AM EDT210.0059.5058.8060.400.00-12035.65%
CRM221118P002200002022-09-21 12:43PM EDT220.0068.9668.8570.300.00-100.00%
CRM221118P002300002022-09-26 9:36AM EDT230.0079.8078.9580.45-3.79-4.53%2047.36%
CRM221118P002400002022-09-22 10:15AM EDT240.0088.4088.7090.450.00-1051.37%
CRM221118P002500002022-09-20 9:49AM EDT250.00100.0598.70100.35+0.75+0.76%1040.63%
CRM221118P002600002022-09-07 3:29PM EDT260.00106.33108.85110.500.00-1061.52%
CRM221118P002700002022-08-10 1:10PM EDT270.0081.60107.65108.350.00-300.00%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0096.8098.150.00-100.00%