UK Markets open in 3 hrs 31 mins

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.04-3.60 (-2.06%)
At close: 04:00PM EST
170.80 -0.24 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000800002022-07-28 10:56AM EST80.00104.75110.20111.700.00--10198.05%
CRM230616C000850002022-07-14 11:55AM EST85.0081.10105.65106.600.00--6186.80%
CRM230616C000900002022-07-13 9:13AM EST90.0079.80100.75102.100.00--32176.93%
CRM230616C001050002022-07-18 11:24AM EST105.0075.0587.4588.600.00--27153.43%
CRM230616C001100002022-07-06 11:13AM EST110.0071.4086.4087.550.00--18159.29%
CRM230616C001150002022-07-25 11:18AM EST115.0070.2579.2080.150.00--92141.54%
CRM230616C001200002022-08-03 9:16AM EST120.0077.9074.9575.800.00-4140135.39%
CRM230616C001250002022-07-21 8:43AM EST125.0068.0570.3071.750.00--27129.24%
CRM230616C001300002022-08-10 8:56AM EST130.0068.5066.8567.65+13.88+25.41%1090125.09%
CRM230616C001350002022-07-29 9:27AM EST135.0059.5562.5063.600.00--33119.60%
CRM230616C001400002022-07-29 2:03PM EST140.0056.7059.0559.800.00--39115.91%
CRM230616C001450002022-07-27 9:21AM EST145.0047.9955.1556.150.00--20111.73%
CRM230616C001500002022-08-10 12:38PM EST150.0053.0051.7052.55-1.70-3.11%-62108.21%
CRM230616C001550002022-07-13 8:59AM EST155.0033.0048.2049.050.00--16104.68%
CRM230616C001600002022-08-04 2:33PM EST160.0048.1044.5545.600.00--458100.91%
CRM230616C001650002022-08-08 8:39AM EST165.0046.0041.8542.350.00--8298.55%
CRM230616C001700002022-08-11 9:16AM EST170.0042.0038.6039.30+7.00+20.00%124895.57%
CRM230616C001750002022-08-09 12:44PM EST175.0032.1835.6536.250.00-220192.83%
CRM230616C001800002022-08-10 12:28PM EST180.0033.7032.8533.30+1.85+5.81%831890.22%
CRM230616C001850002022-08-11 12:33PM EST185.0031.0530.2530.80+3.70+13.53%257688.23%
CRM230616C001900002022-08-11 11:57AM EST190.0028.5727.7028.30-0.75-2.56%15427886.09%
CRM230616C001950002022-08-09 10:32AM EST195.0023.2025.3025.950.00-119684.11%
CRM230616C002000002022-08-11 12:26PM EST200.0024.0022.9523.80-0.55-2.24%252282.21%
CRM230616C002100002022-08-11 12:06PM EST210.0019.9019.0519.60+2.10+11.80%480078.85%
CRM230616C002200002022-08-11 9:23AM EST220.0017.5015.6516.20+0.33+1.92%189076.18%
CRM230616C002300002022-08-10 10:02AM EST230.0013.0712.6513.25+1.87+16.70%728873.65%
CRM230616C002400002022-08-11 11:42AM EST240.0010.7010.2010.80+1.82+20.50%1253771.61%
CRM230616C002500002022-08-11 8:43AM EST250.008.568.208.70+1.41+19.72%297369.80%
CRM230616C002600002022-08-10 10:40AM EST260.007.006.507.05-0.50-6.67%11,32468.27%
CRM230616C002700002022-08-10 2:25PM EST270.005.605.305.75+1.00+21.74%42567.38%
CRM230616C002800002022-08-10 11:34AM EST280.004.404.254.65-0.30-6.38%12366.42%
CRM230616C002900002022-08-10 10:36AM EST290.003.553.403.750.00-113265.56%
CRM230616C003000002022-08-09 2:38PM EST300.002.432.722.980.00-29764.72%
CRM230616C003100002022-08-10 10:27AM EST310.002.332.192.39+0.10+4.48%1964.11%
CRM230616C003200002022-08-11 9:56AM EST320.001.911.761.93+0.38+24.84%35263.62%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000800002022-08-11 12:26PM EST80.001.301.201.35-0.20-13.33%211279.42%
CRM230616P000850002022-08-05 1:33PM EST85.001.511.282.120.00--1578.74%
CRM230616P000900002022-08-09 10:51AM EST90.002.001.542.420.00-12275.93%
CRM230616P000950002022-07-15 1:40PM EST95.003.501.842.760.00--1073.27%
CRM230616P001000002022-08-09 1:41PM EST100.002.972.642.810.00-651771.17%
CRM230616P001050002022-07-05 12:03PM EST105.005.102.813.100.00--42967.48%
CRM230616P001100002022-08-09 1:16PM EST110.004.053.603.750.00-12014366.69%
CRM230616P001150002022-08-09 2:16PM EST115.004.554.154.350.00-19515664.59%
CRM230616P001200002022-08-11 10:03AM EST120.004.554.855.00-0.80-14.95%28862.67%
CRM230616P001250002022-08-10 11:34AM EST125.005.355.555.70-0.40-6.96%186960.55%
CRM230616P001300002022-08-10 2:51PM EST130.006.056.356.60-0.50-7.63%11,18758.73%
CRM230616P001350002022-08-10 11:35AM EST135.007.007.157.50+0.35+5.26%16956.59%
CRM230616P001400002022-08-10 11:35AM EST140.008.008.208.50+0.20+2.56%212154.74%
CRM230616P001450002022-08-10 11:35AM EST145.009.059.359.60+0.50+5.85%122952.86%
CRM230616P001500002022-08-11 1:07PM EST150.0010.6010.6510.95-1.10-9.40%21,78251.23%
CRM230616P001550002022-08-11 10:52AM EST155.0011.7512.0012.40-1.45-10.98%140549.95%
CRM230616P001600002022-08-11 1:07PM EST160.0013.5013.5013.95+1.10+8.87%151,76648.12%
CRM230616P001650002022-08-11 11:12AM EST165.0015.2515.1515.50-1.35-8.13%1468045.88%
CRM230616P001700002022-08-11 10:52AM EST170.0016.5616.9517.45-2.04-10.97%1279944.22%
CRM230616P001750002022-08-11 11:13AM EST175.0018.6018.8519.45+0.95+5.38%112,49242.20%
CRM230616P001800002022-08-09 1:50PM EST180.0022.6720.9021.450.00-471,14739.65%
CRM230616P001850002022-08-10 1:06PM EST185.0022.2023.1523.75-3.10-12.25%419637.24%
CRM230616P001900002022-08-08 8:47AM EST190.0022.8125.6026.150.00-2646434.35%
CRM230616P001950002022-08-11 11:10AM EST195.0027.9028.1028.80-1.90-6.38%133231.18%
CRM230616P002000002022-08-11 10:54AM EST200.0030.4030.8531.50+0.67+2.25%156626.63%
CRM230616P002100002022-08-10 2:47PM EST210.0035.4236.7537.75-4.08-10.33%2470.00%
CRM230616P002200002022-08-10 2:47PM EST220.0041.8843.2544.10-5.90-12.35%1390.00%
CRM230616P002300002022-08-09 10:33AM EST230.0053.7550.5551.150.00-1850.00%
CRM230616P002400002022-07-26 2:24PM EST240.0072.0558.3058.800.00--570.00%
CRM230616P002500002022-08-10 11:01AM EST250.0064.8566.4567.00-6.05-8.53%24890.00%
CRM230616P002600002022-08-09 12:42PM EST260.0080.1074.7075.750.00-7220.00%
CRM230616P002700002022-07-21 8:43AM EST270.0088.6583.9585.100.00--210.00%
CRM230616P003200002022-07-20 10:29AM EST320.00138.30132.35133.800.00--00.00%