UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.16-0.07 (-0.04%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216C000750002022-09-28 3:06PM EDT75.0075.6081.0082.100.00--184.67%
CRM221216C000800002022-09-29 10:33AM EDT80.0066.3676.1077.300.00-11582.42%
CRM221216C000900002022-08-08 12:59PM EDT90.00102.5563.8564.900.00-120.00%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6075.5576.950.00-12179.44%
CRM221216C001000002022-09-30 9:30AM EDT100.0048.8257.1557.650.00-56669.07%
CRM221216C001050002022-09-30 9:30AM EDT105.0044.2652.3553.100.00-51066.58%
CRM221216C001100002022-10-03 9:54AM EDT110.0038.1047.8048.250.00-31963.28%
CRM221216C001150002022-09-07 1:00PM EDT115.0041.3043.3543.800.00-34661.62%
CRM221216C001200002022-10-06 10:49AM EDT120.0039.3038.7539.80+9.18+30.48%616060.16%
CRM221216C001250002022-09-22 10:34AM EDT125.0031.5434.6035.150.00-76557.25%
CRM221216C001300002022-10-05 3:30PM EDT130.0031.4030.3030.750.00-19254.05%
CRM221216C001350002022-09-29 2:03PM EDT135.0020.0026.5026.950.00-31652.95%
CRM221216C001400002022-10-04 1:17PM EDT140.0022.6722.9023.300.00-611751.65%
CRM221216C001450002022-10-06 9:37AM EDT145.0020.8519.3019.80+1.75+9.16%110050.69%
CRM221216C001500002022-10-06 10:31AM EDT150.0015.7016.2516.60-1.04-6.21%169049.11%
CRM221216C001550002022-10-06 12:09PM EDT155.0013.3013.3513.50-0.50-3.62%151,09946.92%
CRM221216C001600002022-10-06 11:51AM EDT160.0011.0510.7510.95-0.23-2.04%2088845.70%
CRM221216C001650002022-10-06 11:51AM EDT165.008.908.608.80-0.02-0.22%934,47444.84%
CRM221216C001700002022-10-06 12:08PM EDT170.006.606.756.90-0.48-6.78%141,59843.81%
CRM221216C001750002022-10-06 12:07PM EDT175.005.145.105.30-0.16-3.02%183,75742.82%
CRM221216C001800002022-10-06 11:07AM EDT180.004.003.904.00-0.20-4.76%74,39041.95%
CRM221216C001850002022-10-06 11:46AM EDT185.002.982.873.05-0.07-2.30%544,92941.61%
CRM221216C001900002022-10-06 11:30AM EDT190.002.222.152.26+0.03+1.37%291,09041.08%
CRM221216C001950002022-10-05 1:58PM EDT195.001.581.561.610.00-361940.33%
CRM221216C002000002022-10-06 11:22AM EDT200.001.181.071.18+0.06+5.36%697940.11%
CRM221216C002100002022-10-06 11:42AM EDT210.000.610.600.68-0.07-10.29%101,92640.55%
CRM221216C002200002022-10-06 9:30AM EDT220.000.360.250.40-0.01-2.70%31,13841.19%
CRM221216C002300002022-10-06 9:34AM EDT230.000.170.110.27-0.06-26.09%1365442.68%
CRM221216C002400002022-10-04 1:15PM EDT240.000.170.060.220.00-271845.12%
CRM221216C002500002022-10-05 3:58PM EDT250.000.120.040.180.00-361,19747.27%
CRM221216C002600002022-10-05 1:24PM EDT260.000.080.030.100.00-341346.97%
CRM221216C002700002022-09-26 11:19AM EDT270.000.040.020.130.00-246751.56%
CRM221216C002800002022-09-29 10:44AM EDT280.000.080.020.120.00-382150.68%
CRM221216C002900002022-09-29 2:40PM EDT290.000.050.020.120.00-11,58853.32%
CRM221216C003000002022-10-05 3:37PM EDT300.000.020.010.120.00-213655.37%
CRM221216C003100002022-09-14 10:22AM EDT310.000.080.010.120.00-216757.81%
CRM221216C003200002022-09-14 10:26AM EDT320.000.030.010.110.00-22159.57%
CRM221216C003300002022-10-04 12:27PM EDT330.000.070.020.110.00-126962.31%
CRM221216C003400002022-08-17 12:56PM EDT340.000.030.000.000.00-210625.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221216P000750002022-10-04 11:18AM EDT75.000.130.060.240.00-3673.54%
CRM221216P000800002022-10-04 9:41AM EDT80.000.230.080.320.00-118370.31%
CRM221216P000850002022-10-05 12:15PM EDT85.000.350.180.400.00-114768.26%
CRM221216P000900002022-10-06 11:47AM EDT90.000.410.310.51-0.06-12.77%419366.26%
CRM221216P000950002022-10-05 2:13PM EDT95.000.650.480.660.00-222464.26%
CRM221216P001000002022-10-05 3:30PM EDT100.000.800.690.850.00-101,36662.16%
CRM221216P001050002022-10-05 1:35PM EDT105.001.020.961.040.00-1138959.77%
CRM221216P001100002022-10-06 11:39AM EDT110.001.331.331.37-0.20-13.07%1166158.08%
CRM221216P001150002022-10-06 12:00PM EDT115.001.791.681.81+0.10+5.92%535855.98%
CRM221216P001200002022-10-06 11:10AM EDT120.002.282.242.33-0.01-0.44%51,77154.27%
CRM221216P001250002022-10-06 11:59AM EDT125.002.982.943.05+0.14+4.93%136452.82%
CRM221216P001300002022-10-06 10:56AM EDT130.003.753.703.85-0.15-3.85%24,62450.85%
CRM221216P001350002022-10-06 12:02PM EDT135.004.854.754.90+0.05+1.04%1565449.78%
CRM221216P001400002022-10-06 12:09PM EDT140.006.086.006.15+0.23+3.93%102,81548.23%
CRM221216P001450002022-10-06 12:00PM EDT145.007.587.407.60+0.03+0.40%371,96946.54%
CRM221216P001500002022-10-06 11:30AM EDT150.009.159.209.35+0.05+0.55%202,67045.00%
CRM221216P001550002022-10-06 12:11PM EDT155.0011.5011.3511.45+0.15+1.32%191,49243.68%
CRM221216P001600002022-10-06 12:09PM EDT160.0013.9313.7513.95-0.08-0.57%201,14942.67%
CRM221216P001650002022-10-06 9:43AM EDT165.0015.8516.5516.80-0.55-3.35%21,59441.76%
CRM221216P001700002022-10-04 3:14PM EDT170.0020.3719.5519.900.00-2083440.58%
CRM221216P001750002022-10-04 3:33PM EDT175.0023.6522.9523.250.00-21,22939.12%
CRM221216P001800002022-10-06 11:57AM EDT180.0027.0026.5027.00-9.00-25.00%185438.06%
CRM221216P001850002022-10-04 10:21AM EDT185.0031.2130.6531.200.00-132737.99%
CRM221216P001900002022-10-05 10:30AM EDT190.0037.5835.1535.550.00-125637.71%
CRM221216P001950002022-10-05 10:30AM EDT195.0042.2139.6540.050.00-125237.38%
CRM221216P002000002022-10-03 3:16PM EDT200.0051.5044.2544.750.00-21,35437.74%
CRM221216P002100002022-10-06 10:09AM EDT210.0055.0053.7054.45-5.42-8.97%22639.75%
CRM221216P002200002022-10-03 11:34AM EDT220.0073.0063.8564.550.00-1945.83%
CRM221216P002300002022-10-06 11:02AM EDT230.0073.7573.6574.45+0.38+0.52%110248.95%
CRM221216P002400002022-10-04 11:18AM EDT240.0083.4083.7084.600.00-1055.30%
CRM221216P002500002022-09-29 10:06AM EDT250.00103.5393.8094.600.00-1052.39%
CRM221216P002600002022-09-21 12:00PM EDT260.00109.07103.75104.550.00-1054.69%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 1:19PM EDT280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 11:25AM EDT300.00133.45152.15154.150.00-10137.33%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-100.00%
CRM221216P003200002022-03-17 10:47AM EDT320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 3:16PM EDT330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 12:29PM EDT340.00127.70136.25139.200.00--190.00%