UK markets close in 2 hours 26 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.01-3.14 (-2.09%)
At close: 04:00PM EDT
146.70 -0.31 (-0.21%)
Pre-market: 09:01AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120C000800002022-08-16 1:37PM EDT80.00111.4075.6077.050.00-23133.19%
CRM230120C000850002022-08-30 11:26AM EDT85.0075.750.000.000.00--10.00%
CRM230120C000900002022-09-06 11:20AM EDT90.0065.450.000.000.00-1220.00%
CRM230120C000950002022-07-14 1:40PM EDT95.0069.9596.2597.850.00-210278.74%
CRM230120C001000002022-09-20 10:17AM EDT100.0054.000.000.000.00-5310.00%
CRM230120C001050002022-09-16 2:26PM EDT105.0049.050.000.000.00-4130.00%
CRM230120C001100002022-09-22 1:01PM EDT110.0044.400.000.000.00-77100.00%
CRM230120C001150002022-09-21 1:24PM EDT115.0040.400.000.000.00-19080.00%
CRM230120C001200002022-09-12 9:55AM EDT120.0048.300.000.000.00-33900.00%
CRM230120C001250002022-09-14 12:04PM EDT125.0040.950.000.000.00-5820.00%
CRM230120C001300002022-09-22 9:34AM EDT130.0029.400.000.000.00-11350.00%
CRM230120C001350002022-09-08 10:10AM EDT135.0028.620.000.000.00-11130.00%
CRM230120C001400002022-09-23 3:44PM EDT140.0019.550.000.000.00-665570.00%
CRM230120C001450002022-09-23 3:49PM EDT145.0016.530.000.000.00-442880.00%
CRM230120C001500002022-09-23 3:52PM EDT150.0013.750.000.000.00-386590.78%
CRM230120C001550002022-09-23 3:35PM EDT155.0011.500.000.000.00-142381.56%
CRM230120C001600002022-09-23 3:58PM EDT160.009.500.000.000.00-861,3183.13%
CRM230120C001650002022-09-23 12:34PM EDT165.007.200.000.000.00-888436.25%
CRM230120C001700002022-09-23 3:50PM EDT170.006.100.000.000.00-681,1576.25%
CRM230120C001750002022-09-23 3:31PM EDT175.005.000.000.000.00-122,3886.25%
CRM230120C001800002022-09-23 3:42PM EDT180.004.000.000.000.00-2131,2626.25%
CRM230120C001850002022-09-23 3:44PM EDT185.003.120.000.000.00-542,1616.25%
CRM230120C001900002022-09-23 3:55PM EDT190.002.390.000.000.00-1231,10712.50%
CRM230120C001950002022-09-23 10:00AM EDT195.001.770.000.000.00-61,88512.50%
CRM230120C002000002022-09-23 3:59PM EDT200.001.500.000.000.00-1,2385,38712.50%
CRM230120C002100002022-09-23 3:50PM EDT210.000.900.000.000.00-8046,48612.50%
CRM230120C002200002022-09-23 3:20PM EDT220.000.580.000.000.00-1244,79012.50%
CRM230120C002300002022-09-23 10:05AM EDT230.000.410.000.000.00-44,30812.50%
CRM230120C002400002022-09-23 2:40PM EDT240.000.240.000.000.00-148,35412.50%
CRM230120C002500002022-09-23 2:22PM EDT250.000.160.000.000.00-15,15225.00%
CRM230120C002600002022-09-22 9:40AM EDT260.000.150.000.000.00-12,20825.00%
CRM230120C002700002022-09-23 10:43AM EDT270.000.080.000.000.00-33,29725.00%
CRM230120C002800002022-09-21 1:16PM EDT280.000.070.000.000.00-5622,45225.00%
CRM230120C002900002022-09-23 9:52AM EDT290.000.050.000.000.00-42,30125.00%
CRM230120C003000002022-09-23 3:25PM EDT300.000.040.000.000.00-146,08325.00%
CRM230120C003100002022-09-23 12:42PM EDT310.000.030.000.000.00-102,08625.00%
CRM230120C003200002022-09-20 10:24AM EDT320.000.070.000.000.00-91,57325.00%
CRM230120C003300002022-09-22 1:58PM EDT330.000.050.000.000.00-1581625.00%
CRM230120C003400002022-09-20 10:53AM EDT340.000.060.000.000.00-22,28825.00%
CRM230120C003500002022-09-20 9:54AM EDT350.000.030.000.000.00-186325.00%
CRM230120C003600002022-09-02 11:30AM EDT360.000.080.000.000.00-21,47225.00%
CRM230120C003700002022-09-20 10:54AM EDT370.000.030.000.000.00-288525.00%
CRM230120C003800002022-09-01 1:02PM EDT380.000.030.000.000.00-61,18625.00%
CRM230120C003900002022-09-14 9:37AM EDT390.000.060.000.000.00-5049325.00%
CRM230120C004000002022-09-23 9:30AM EDT400.000.010.000.000.00-11,69525.00%
CRM230120C004100002022-09-08 12:43PM EDT410.000.020.000.000.00-321525.00%
CRM230120C004200002022-08-25 10:03AM EDT420.000.020.000.040.00-224159.38%
CRM230120C004300002022-08-25 10:03AM EDT430.000.030.000.140.00-213867.58%
CRM230120C004400002022-09-06 1:42PM EDT440.000.080.000.000.00-326850.00%
CRM230120C004500002022-08-26 3:55PM EDT450.000.030.010.050.00-110064.84%
CRM230120C004600002022-09-22 2:10PM EDT460.000.020.000.000.00-115550.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230120P000800002022-09-23 3:54PM EDT80.000.730.000.000.00-3573125.00%
CRM230120P000850002022-09-23 12:16PM EDT85.000.980.000.000.00-26425.00%
CRM230120P000900002022-09-23 1:16PM EDT90.001.190.000.000.00-1518112.50%
CRM230120P000950002022-09-15 3:57PM EDT95.001.220.000.000.00-1227112.50%
CRM230120P001000002022-09-23 3:17PM EDT100.002.090.000.000.00-101,01512.50%
CRM230120P001050002022-09-23 2:56PM EDT105.002.650.000.000.00-1,1902,05812.50%
CRM230120P001100002022-09-23 3:52PM EDT110.003.150.000.000.00-223,18312.50%
CRM230120P001150002022-09-23 12:00PM EDT115.004.050.000.000.00-171,59512.50%
CRM230120P001200002022-09-23 3:53PM EDT120.004.900.000.000.00-1732,8386.25%
CRM230120P001250002022-09-23 11:04AM EDT125.006.200.000.000.00-1302,9346.25%
CRM230120P001300002022-09-23 3:53PM EDT130.007.360.000.000.00-2471,2366.25%
CRM230120P001350002022-09-23 3:00PM EDT135.009.400.000.000.00-1352,2893.13%
CRM230120P001400002022-09-23 3:42PM EDT140.0010.700.000.000.00-574,1301.56%
CRM230120P001450002022-09-23 3:59PM EDT145.0012.650.000.000.00-933,3230.78%
CRM230120P001500002022-09-23 2:42PM EDT150.0015.850.000.000.00-734,9610.00%
CRM230120P001550002022-09-23 3:31PM EDT155.0017.900.000.000.00-131,6470.00%
CRM230120P001600002022-09-23 3:09PM EDT160.0021.400.000.000.00-257,1090.00%
CRM230120P001650002022-09-23 3:25PM EDT165.0024.570.000.000.00-521,6260.00%
CRM230120P001700002022-09-23 3:46PM EDT170.0027.400.000.000.00-852,4860.00%
CRM230120P001750002022-09-23 3:25PM EDT175.0032.060.000.000.00-213,2560.00%
CRM230120P001800002022-09-23 2:46PM EDT180.0036.350.000.000.00-3634,5270.00%
CRM230120P001850002022-09-21 2:45PM EDT185.0035.050.000.000.00-71,5700.00%
CRM230120P001900002022-09-23 11:05AM EDT190.0044.940.000.000.00-54,3360.00%
CRM230120P001950002022-09-23 3:35PM EDT195.0049.000.000.000.00-2331,4890.00%
CRM230120P002000002022-09-23 2:05PM EDT200.0053.550.000.000.00-144,2000.00%
CRM230120P002100002022-09-23 3:33PM EDT210.0063.070.000.000.00-334,6160.00%
CRM230120P002200002022-09-23 3:09PM EDT220.0074.050.000.000.00-122,4860.00%
CRM230120P002300002022-09-22 10:46AM EDT230.0077.350.000.000.00-41,1640.00%
CRM230120P002400002022-09-22 10:47AM EDT240.0088.110.000.000.00-24410.00%
CRM230120P002500002022-09-21 3:49PM EDT250.00102.800.000.000.00-5401430.00%
CRM230120P002600002022-09-23 3:44PM EDT260.00113.100.000.000.00-7053590.00%
CRM230120P002700002022-09-23 3:44PM EDT270.00122.850.000.000.00-4002630.00%
CRM230120P002800002022-09-23 3:44PM EDT280.00133.150.000.000.00-2741340.00%
CRM230120P002900002022-08-26 1:24PM EDT290.00123.20142.20143.700.00-5161.96%
CRM230120P003000002022-09-23 3:51PM EDT300.00153.150.000.000.00-5120.00%
CRM230120P003100002022-09-21 2:56PM EDT310.00158.300.000.000.00-50630.00%
CRM230120P003200002022-09-23 3:44PM EDT320.00173.350.000.000.00-5706050.00%
CRM230120P003300002022-09-06 11:13AM EDT330.00176.950.000.000.00-22130.00%
CRM230120P003400002022-09-16 2:31PM EDT340.00189.750.000.000.00-390.00%
CRM230120P003500002022-09-07 2:57PM EDT350.00196.100.000.000.00-2170.00%
CRM230120P003600002022-07-29 12:10PM EDT360.00178.30193.80195.950.00-17600.00%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-110.00%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002022-08-31 11:36AM EDT390.00232.200.000.000.00-500.00%
CRM230120P004000002022-09-12 3:41PM EDT400.00235.000.000.000.00-250.00%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-220.00%
CRM230120P004400002021-12-17 1:25PM EDT440.00188.00209.85213.050.00-1140.00%
CRM230120P004600002021-12-30 12:57PM EDT460.00202.49235.50240.500.00--00.00%