UK markets close in 1 hour 37 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.64+3.63 (+2.47%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616C000800002022-09-20 2:54PM EDT80.0074.8573.7075.400.00-704866.03%
CRM230616C000850002022-09-20 2:22PM EDT85.0070.1169.3071.150.00-441364.19%
CRM230616C000900002022-09-21 10:24AM EDT90.0067.7564.8566.900.00-23462.00%
CRM230616C000950002022-09-22 10:05AM EDT95.0062.6560.6060.850.00-92756.51%
CRM230616C001000002022-09-21 1:22PM EDT100.0058.2056.4558.350.00-32357.95%
CRM230616C001050002022-08-29 2:40PM EDT105.0064.3952.3554.250.00-63356.10%
CRM230616C001100002022-08-29 2:40PM EDT110.0060.2545.5549.250.00-61854.19%
CRM230616C001150002022-09-22 11:05AM EDT115.0046.8544.6546.700.00-311253.39%
CRM230616C001200002022-09-22 11:46AM EDT120.0042.8041.0043.100.00-515852.12%
CRM230616C001250002022-09-22 11:46AM EDT125.0039.3037.5039.350.00-55050.57%
CRM230616C001300002022-09-22 12:24PM EDT130.0036.0034.2036.050.00-414651.64%
CRM230616C001350002022-09-23 10:01AM EDT135.0029.0730.9032.900.00-17750.54%
CRM230616C001400002022-09-23 9:30AM EDT140.0028.9027.8529.800.00-210649.26%
CRM230616C001450002022-09-23 1:47PM EDT145.0023.9624.9526.900.00-12748.13%
CRM230616C001500002022-09-23 2:45PM EDT150.0021.2522.3524.250.00-615247.22%
CRM230616C001550002022-09-23 2:11PM EDT155.0018.8020.1021.600.00-223246.03%
CRM230616C001600002022-09-23 9:52AM EDT160.0016.9417.8019.400.00-244645.43%
CRM230616C001650002022-09-22 2:17PM EDT165.0016.7515.3517.200.00-1510244.53%
CRM230616C001700002022-09-23 3:57PM EDT170.0013.4513.5015.250.00-543343.84%
CRM230616C001750002022-09-23 3:21PM EDT175.0011.5712.0013.450.00-942543.15%
CRM230616C001800002022-09-23 10:35AM EDT180.009.8010.5011.750.00-783042.37%
CRM230616C001850002022-09-22 2:15PM EDT185.0010.157.1511.050.00-1762543.40%
CRM230616C001900002022-09-23 3:21PM EDT190.007.728.159.000.00-146141.32%
CRM230616C001950002022-09-23 1:23PM EDT195.006.704.908.900.00-531343.25%
CRM230616C002000002022-09-23 3:33PM EDT200.005.955.056.550.00-2593639.79%
CRM230616C002100002022-09-23 3:04PM EDT210.004.504.905.20+0.20+4.65%251,06839.94%
CRM230616C002200002022-09-23 3:59PM EDT220.003.253.500.000.00-301,05912.50%
CRM230616C002300002022-09-23 3:19PM EDT230.002.392.102.930.00-140839.00%
CRM230616C002400002022-09-23 9:50AM EDT240.001.811.402.230.00-1155838.83%
CRM230616C002500002022-09-23 3:59PM EDT250.001.371.061.680.00-71,01738.62%
CRM230616C002600002022-09-23 10:01AM EDT260.001.000.901.590.00-31,49340.31%
CRM230616C002700002022-09-15 3:12PM EDT270.001.300.361.080.00-1511939.23%
CRM230616C002800002022-09-23 1:00PM EDT280.000.620.000.000.00-65312.50%
CRM230616C002900002022-09-23 11:38AM EDT290.000.460.000.000.00-284112.50%
CRM230616C003000002022-09-23 12:12PM EDT300.000.360.300.530.00-2239939.58%
CRM230616C003100002022-09-23 11:38AM EDT310.000.270.000.420.00-22439.70%
CRM230616C003200002022-09-23 11:38AM EDT320.000.250.000.350.00-27640.06%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230616P000800002022-09-23 2:22PM EDT80.002.240.000.000.00-215212.50%
CRM230616P000850002022-09-23 12:19PM EDT85.002.760.000.000.00-21412.50%
CRM230616P000900002022-09-23 11:27AM EDT90.003.332.753.750.00-22852.99%
CRM230616P000950002022-09-22 12:01PM EDT95.003.753.654.100.00-25039951.47%
CRM230616P001000002022-09-22 2:03PM EDT100.004.504.354.900.00-18464950.13%
CRM230616P001050002022-09-09 11:14AM EDT105.003.805.205.650.00-544149.44%
CRM230616P001100002022-09-23 10:37AM EDT110.006.806.206.700.00-3616448.40%
CRM230616P001150002022-09-23 2:10PM EDT115.007.907.207.850.00-2436647.30%
CRM230616P001200002022-09-23 2:09PM EDT120.009.208.359.050.00-3522146.00%
CRM230616P001250002022-09-23 3:58PM EDT125.0010.450.000.000.00-21,7076.25%
CRM230616P001300002022-09-23 12:50PM EDT130.0012.5511.1012.800.00-271,39645.68%
CRM230616P001350002022-09-23 3:20PM EDT135.0014.500.0013.950.00-520643.31%
CRM230616P001400002022-09-23 3:50PM EDT140.0016.000.000.000.00-262871.56%
CRM230616P001450002022-09-23 11:02AM EDT145.0018.6516.9518.950.00-229243.44%
CRM230616P001500002022-09-22 3:44PM EDT150.0018.780.000.000.00-342,1120.20%
CRM230616P001550002022-09-23 2:57PM EDT155.0024.1021.4522.650.00-1289939.54%
CRM230616P001600002022-09-22 3:43PM EDT160.0023.8724.0525.100.00-432,53138.29%
CRM230616P001650002022-09-23 10:18AM EDT165.0029.8526.8528.150.00-179837.86%
CRM230616P001700002022-09-23 12:07PM EDT170.0033.0629.8031.250.00-3097937.18%
CRM230616P001750002022-09-23 3:31PM EDT175.0035.7833.0534.750.00-52,70036.96%
CRM230616P001800002022-09-23 10:20AM EDT180.0040.3036.5537.900.00-72,29235.66%
CRM230616P001850002022-09-22 1:57PM EDT185.0040.6540.2541.550.00-620135.06%
CRM230616P001900002022-09-22 2:13PM EDT190.0044.6044.0045.400.00-351334.57%
CRM230616P001950002022-09-22 1:30PM EDT195.0048.4047.8549.300.00-334733.84%
CRM230616P002000002022-09-23 11:32AM EDT200.0055.4551.6053.600.00-1061133.83%
CRM230616P002100002022-09-23 9:30AM EDT210.0062.0060.7562.200.00-4015232.92%
CRM230616P002200002022-09-23 2:59PM EDT220.0075.1570.9073.550.00-25340.32%
CRM230616P002300002022-09-21 3:11PM EDT230.0079.7079.7081.400.00-109935.58%
CRM230616P002400002022-09-23 10:13AM EDT240.0095.0089.4091.300.00-1637.63%
CRM230616P002500002022-09-23 11:34AM EDT250.00103.6098.75101.450.00-2040.66%
CRM230616P002600002022-09-23 12:33PM EDT260.00114.90108.70111.000.00-2040.67%
CRM230616P002700002022-08-23 10:20AM EDT270.0093.20118.65120.400.00-6039.09%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-1056.92%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-07-20 11:29AM EDT320.00138.30135.20137.200.00-400.00%