CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000650002023-03-03 11:00AM EDT65.00124.32134.40136.400.00-210.00%
CRM230616C000700002023-04-14 1:57PM EDT70.00124.30131.65132.700.00-230.00%
CRM230616C000750002023-05-25 3:56PM EDT75.00134.80136.80139.550.00-34232.62%
CRM230616C000800002023-04-14 1:57PM EDT80.00114.35121.70122.900.00-2590.00%
CRM230616C000850002023-01-12 10:37AM EDT85.0064.4182.6085.100.00-1210.00%
CRM230616C000900002023-05-18 3:34PM EDT90.00124.20121.60124.800.00-557196.88%
CRM230616C000950002023-01-18 1:52PM EDT95.0054.9571.4573.200.00-2310.00%
CRM230616C001000002023-05-19 10:04AM EDT100.00110.95111.40114.400.00-19250.00%
CRM230616C001050002023-03-24 10:46AM EDT105.0084.0994.2595.450.00-1390.00%
CRM230616C001100002023-05-26 1:47PM EDT110.00102.74101.70104.80-2.76-2.62%125158.01%
CRM230616C001150002023-05-22 10:54AM EDT115.0097.8596.3599.650.00-1144125.39%
CRM230616C001200002023-05-18 10:10AM EDT120.0090.9792.4594.300.00-2203146.19%
CRM230616C001250002023-05-23 9:40AM EDT125.0084.5086.9089.350.00-1109122.07%
CRM230616C001300002023-05-25 2:23PM EDT130.0081.4482.4084.20-0.06-0.07%1718124.51%
CRM230616C001350002023-05-26 11:22AM EDT135.0080.5976.9079.500.00-1415110.84%
CRM230616C001400002023-05-31 10:45AM EDT140.0078.1072.2574.200.00-12,235104.40%
CRM230616C001450002023-06-01 12:41PM EDT145.0069.3567.5069.15-3.40-4.67%3334101.12%
CRM230616C001500002023-06-01 3:53PM EDT150.0063.2462.3564.35-7.97-11.19%91,00394.34%
CRM230616C001550002023-06-01 1:23PM EDT155.0058.9857.5559.15-8.02-11.97%141,82686.77%
CRM230616C001600002023-06-01 3:57PM EDT160.0053.5052.5554.15-5.50-9.32%182,04979.35%
CRM230616C001650002023-06-01 3:14PM EDT165.0050.3947.6549.35-8.33-14.19%1864776.27%
CRM230616C001700002023-06-01 2:33PM EDT170.0045.3542.6544.40-6.30-12.20%71,71869.48%
CRM230616C001750002023-06-01 3:38PM EDT175.0038.4137.6539.45-8.89-18.79%243,05162.65%
CRM230616C001800002023-06-01 3:58PM EDT180.0033.4832.7534.80-11.27-25.18%223,66059.40%
CRM230616C001850002023-06-01 3:19PM EDT185.0029.9028.0029.55-7.98-21.07%395,73951.81%
CRM230616C001875002023-06-01 1:11PM EDT187.5027.3625.6027.25-6.79-19.88%11050.10%
CRM230616C001900002023-06-01 3:58PM EDT190.0023.8023.2524.85-13.20-35.68%683,81856.59%
CRM230616C001925002023-06-01 11:53AM EDT192.5020.9320.9022.70-8.52-28.93%1310355.44%
CRM230616C001950002023-06-01 3:32PM EDT195.0019.5519.0520.05-11.79-37.62%534,18349.52%
CRM230616C001975002023-06-01 3:40PM EDT197.5017.0816.7517.60-10.82-38.78%73011945.36%
CRM230616C002000002023-06-01 3:59PM EDT200.0014.7514.6515.60-13.25-47.32%5719,62944.57%
CRM230616C002025002023-06-01 3:40PM EDT202.5012.8812.4013.35-9.74-43.06%6771541.37%
CRM230616C002050002023-06-01 3:53PM EDT205.0010.9310.5011.55-10.77-49.63%1145540.80%
CRM230616C002075002023-06-01 3:39PM EDT207.509.359.109.35-10.95-53.94%1945436.98%
CRM230616C002100002023-06-01 3:58PM EDT210.007.517.557.75-12.99-63.37%1,63210,43836.22%
CRM230616C002125002023-06-01 3:55PM EDT212.506.156.206.35-13.65-68.94%1,29038735.74%
CRM230616C002150002023-06-01 3:58PM EDT215.004.975.005.15-12.53-71.60%2,06159135.51%
CRM230616C002175002023-06-01 3:50PM EDT217.504.114.004.15-12.04-74.55%1,10258035.51%
CRM230616C002200002023-06-01 3:59PM EDT220.003.253.153.30-11.71-78.28%5,8895,60335.51%
CRM230616C002225002023-06-01 3:54PM EDT222.502.532.382.62-11.02-81.33%6281,68135.73%
CRM230616C002250002023-06-01 3:57PM EDT225.001.991.982.08-10.70-84.32%90596036.10%
CRM230616C002275002023-06-01 3:16PM EDT227.502.101.571.65-9.25-81.50%39755436.54%
CRM230616C002300002023-06-01 3:59PM EDT230.001.321.291.32-9.00-87.21%2,6265,47437.13%
CRM230616C002325002023-06-01 3:38PM EDT232.501.031.001.15-8.27-88.92%72039138.75%
CRM230616C002350002023-06-01 3:45PM EDT235.000.830.790.95-7.37-89.88%77663639.65%
CRM230616C002375002023-06-01 3:27PM EDT237.500.760.630.69-7.03-90.24%7117039.19%
CRM230616C002400002023-06-01 3:59PM EDT240.000.530.520.65-6.12-92.03%9633,39641.33%
CRM230616C002450002023-06-01 3:52PM EDT245.000.350.340.45-5.23-93.73%34262142.99%
CRM230616C002500002023-06-01 3:52PM EDT250.000.230.230.32-4.37-95.00%1,2472,41744.73%
CRM230616C002550002023-06-01 2:20PM EDT255.000.170.160.21-3.68-95.58%55356945.70%
CRM230616C002600002023-06-01 3:31PM EDT260.000.140.100.20-2.96-95.48%1,2314,04849.32%
CRM230616C002650002023-06-01 3:52PM EDT265.000.090.070.17-2.75-96.83%6201,11151.86%
CRM230616C002700002023-06-01 3:46PM EDT270.000.070.060.14-2.04-96.68%2621,00151.56%
CRM230616C002750002023-06-01 11:28AM EDT275.000.050.000.17-1.83-97.34%22993653.91%
CRM230616C002800002023-06-01 3:35PM EDT280.000.050.010.07-1.57-96.91%8730852.34%
CRM230616C002900002023-06-01 1:33PM EDT290.000.020.010.04-1.16-98.31%19656055.47%
CRM230616C003000002023-06-01 3:59PM EDT300.000.030.020.08-0.85-96.59%1,5094,04565.23%
CRM230616C003100002023-06-01 3:25PM EDT310.000.010.000.01-0.59-98.33%5243457.81%
CRM230616C003200002023-06-01 3:59PM EDT320.000.010.000.02-0.54-98.18%2392,91165.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000650002023-05-19 10:01AM EDT65.000.010.000.010.00-1556175.00%
CRM230616P000700002023-05-16 2:27PM EDT70.000.020.000.010.00-20261165.63%
CRM230616P000750002023-03-20 9:40AM EDT75.000.040.000.000.00-21,36150.00%
CRM230616P000800002023-05-26 10:02AM EDT80.000.020.000.010.00-1242146.88%
CRM230616P000850002023-05-08 3:52PM EDT85.000.040.000.010.00-10590137.50%
CRM230616P000900002023-05-15 2:54PM EDT90.000.010.000.100.00-2319158.59%
CRM230616P000950002023-05-16 2:28PM EDT95.000.010.000.390.00-10736174.80%
CRM230616P001000002023-05-26 2:20PM EDT100.000.020.000.020.00-15,938120.31%
CRM230616P001050002023-05-08 1:08PM EDT105.000.010.000.110.00-22,610133.20%
CRM230616P001100002023-06-01 11:15AM EDT110.000.010.000.03-0.01-50.00%47673110.16%
CRM230616P001150002023-06-01 11:15AM EDT115.000.010.000.020.00-1301,36499.22%
CRM230616P001200002023-06-01 11:16AM EDT120.000.010.000.03-0.01-50.00%1061,69396.88%
CRM230616P001250002023-06-01 9:59AM EDT125.000.010.000.03-0.02-66.67%302,44889.84%
CRM230616P001300002023-06-01 3:40PM EDT130.000.020.010.10-0.02-50.00%184,13395.31%
CRM230616P001350002023-06-01 3:40PM EDT135.000.020.010.03-0.05-71.43%203,00779.69%
CRM230616P001400002023-06-01 9:30AM EDT140.000.020.010.05-0.05-71.43%34,12976.95%
CRM230616P001450002023-06-01 1:07PM EDT145.000.010.000.03-0.09-90.00%141,50066.41%
CRM230616P001500002023-06-01 1:30PM EDT150.000.040.010.10-0.08-66.67%222,93469.92%
CRM230616P001550002023-06-01 1:30PM EDT155.000.020.000.04-0.12-85.71%192,26257.03%
CRM230616P001600002023-06-01 1:46PM EDT160.000.040.020.12-0.18-81.82%1835,49059.96%
CRM230616P001650002023-06-01 3:44PM EDT165.000.050.040.05-0.27-84.37%1502,94851.17%
CRM230616P001700002023-06-01 3:22PM EDT170.000.070.070.11-0.35-83.33%6962,51550.10%
CRM230616P001750002023-06-01 2:58PM EDT175.000.120.100.13-0.46-79.31%6493,96446.78%
CRM230616P001800002023-06-01 3:52PM EDT180.000.180.170.18-0.64-78.05%3253,82043.16%
CRM230616P001825002023-06-01 3:44PM EDT182.500.220.200.26-0.82-78.85%1169442.82%
CRM230616P001850002023-06-01 3:56PM EDT185.000.300.260.31-0.92-75.41%8783,44141.02%
CRM230616P001875002023-06-01 3:56PM EDT187.500.370.340.40-1.07-74.31%525039.84%
CRM230616P001900002023-06-01 3:57PM EDT190.000.490.450.51-1.18-70.66%6865,43538.57%
CRM230616P001925002023-06-01 3:36PM EDT192.500.650.600.67-1.40-68.29%819937.60%
CRM230616P001950002023-06-01 3:59PM EDT195.000.820.800.87-1.56-65.55%6793,66136.52%
CRM230616P001975002023-06-01 3:40PM EDT197.501.121.061.13-1.61-58.97%36630235.50%
CRM230616P002000002023-06-01 3:59PM EDT200.001.421.411.50-1.95-57.86%1,5714,93334.82%
CRM230616P002025002023-06-01 3:52PM EDT202.501.891.731.95-2.36-55.53%55128833.97%
CRM230616P002050002023-06-01 3:57PM EDT205.002.552.452.57-2.09-45.04%2,6441,96033.53%
CRM230616P002075002023-06-01 3:59PM EDT207.503.303.203.30-2.00-37.74%2,00531732.89%
CRM230616P002100002023-06-01 3:59PM EDT210.004.104.104.25-2.00-32.79%2,2448,96632.64%
CRM230616P002125002023-06-01 3:59PM EDT212.505.255.205.40-2.00-27.59%1,2491,16032.54%
CRM230616P002150002023-06-01 3:32PM EDT215.006.506.556.70-1.20-15.58%76569832.30%
CRM230616P002175002023-06-01 3:58PM EDT217.508.128.058.20-0.71-8.04%2051,10232.20%
CRM230616P002200002023-06-01 3:59PM EDT220.009.959.709.90+0.05+0.51%3271,21132.31%
CRM230616P002225002023-06-01 3:10PM EDT222.5010.5110.9512.05-1.21-10.32%4823934.57%
CRM230616P002250002023-06-01 3:59PM EDT225.0013.7612.6014.00+0.93+7.25%1016734.73%
CRM230616P002275002023-06-01 12:20PM EDT227.5015.2014.8516.25+0.20+1.33%5112136.55%
CRM230616P002300002023-06-01 3:59PM EDT230.0018.0616.8518.30+2.46+15.77%912935.99%
CRM230616P002325002023-06-01 10:09AM EDT232.5018.5019.4520.60-2.05-9.98%111137.16%
CRM230616P002350002023-06-01 3:24PM EDT235.0021.6521.4023.10+1.89+9.56%65140.23%
CRM230616P002375002023-05-25 3:45PM EDT237.5028.8523.7525.650.00--343.82%
CRM230616P002400002023-06-01 12:14PM EDT240.0027.1026.4027.95+4.30+18.86%103344.19%
CRM230616P002450002023-05-31 3:59PM EDT245.0025.8030.9033.050.00-132251.05%
CRM230616P002500002023-05-31 3:59PM EDT250.0039.1536.1038.25+9.40+31.60%12959.08%
CRM230616P002600002023-06-01 11:38AM EDT260.0047.9046.0047.90+8.67+22.10%312263.77%
CRM230616P002700002023-05-30 2:07PM EDT270.0053.5556.0058.000.00-2174.61%
CRM230616P002800002023-05-30 3:35PM EDT280.0061.8565.9568.100.00-141385.06%
CRM230616P002900002023-05-23 10:03AM EDT290.0081.5075.9578.050.00-1092.29%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-10528.19%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-11370.61%
CRM230616P003200002023-05-08 11:56AM EDT320.00122.35105.70108.300.00-20119.51%