UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.00+8.10 (+3.22%)
At close: 04:00PM EST
260.00 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-09-15 12:19PM EST65.00151.00138.50142.500.00-1150.00%
CRM240119C000700002023-09-25 11:05AM EST70.00136.88127.35128.650.00-11030.00%
CRM240119C000750002023-09-25 11:05AM EST75.00131.99122.30124.700.00-13000.00%
CRM240119C000800002023-11-16 1:28PM EST80.00141.99179.30181.350.00-3226143.75%
CRM240119C000850002023-11-30 10:56AM EST85.00159.77174.95176.850.00-2124159.52%
CRM240119C000900002023-11-03 2:48PM EST90.00119.10170.05171.500.00-1154148.14%
CRM240119C000950002023-11-09 9:40AM EST95.00116.60164.65167.250.00-2153146.05%
CRM240119C001000002023-12-01 12:40PM EST100.00163.00160.20161.80+15.60+10.58%20734140.43%
CRM240119C001050002023-11-30 2:06PM EST105.00143.95155.10157.050.00-3181135.60%
CRM240119C001100002023-11-14 9:30AM EST110.00110.15149.80152.500.00-1401130.86%
CRM240119C001150002023-07-19 10:18AM EST115.00125.0592.2094.450.00-18790.00%
CRM240119C001200002023-11-30 11:18AM EST120.00125.85139.10141.950.00-1639104.10%
CRM240119C001250002023-11-27 10:13AM EST125.00101.25135.05136.650.00-1527107.28%
CRM240119C001300002023-12-01 11:49AM EST130.00132.00130.05132.15+35.85+37.29%13623106.98%
CRM240119C001350002023-11-09 12:40PM EST135.00122.07125.30127.20+44.27+56.90%1559104.35%
CRM240119C001400002023-12-01 10:12AM EST140.00123.10120.30122.15+11.54+10.34%21,67998.88%
CRM240119C001450002023-11-30 9:30AM EST145.00105.00115.00117.350.00-189493.24%
CRM240119C001500002023-12-01 10:40AM EST150.00109.20110.40111.90+9.30+9.31%111,41788.18%
CRM240119C001550002023-11-30 3:59PM EST155.0098.00105.15107.000.00-264882.54%
CRM240119C001600002023-11-30 3:51PM EST160.0091.80100.70102.100.00-8942,73882.47%
CRM240119C001650002023-11-30 1:22PM EST165.0083.2195.3597.300.00-94,53677.15%
CRM240119C001700002023-12-01 12:56PM EST170.0094.7990.6092.30+17.47+22.59%111,61274.29%
CRM240119C001750002023-12-01 12:49PM EST175.0086.4485.8087.20+15.24+21.40%81,06970.58%
CRM240119C001800002023-12-01 12:06PM EST180.0081.9080.8582.25+9.48+13.09%41,72466.92%
CRM240119C001850002023-12-01 1:19PM EST185.0076.8675.4077.25+8.86+13.03%71,23460.64%
CRM240119C001900002023-12-01 3:04PM EST190.0071.6570.9572.55+8.26+13.03%293,72360.56%
CRM240119C001950002023-12-01 11:32AM EST195.0070.0065.5067.35+12.27+21.25%71,49153.81%
CRM240119C002000002023-12-01 3:25PM EST200.0061.7761.0562.30+8.77+16.55%833,71652.03%
CRM240119C002100002023-12-01 2:51PM EST210.0052.6551.2053.20+9.35+21.59%524,59853.49%
CRM240119C002200002023-12-01 3:55PM EST220.0042.2441.6042.85+8.04+23.51%3257,54243.29%
CRM240119C002300002023-12-01 3:57PM EST230.0032.6832.0533.20+7.68+30.72%2856,68736.57%
CRM240119C002400002023-12-01 3:49PM EST240.0023.5123.3523.75+7.11+43.35%3726,69530.04%
CRM240119C002500002023-12-01 3:56PM EST250.0015.5815.3015.60+5.70+57.69%1,4315,29026.29%
CRM240119C002600002023-12-01 3:55PM EST260.009.259.009.25+4.28+86.12%3,0003,99024.34%
CRM240119C002700002023-12-01 3:57PM EST270.004.804.804.90+2.44+103.39%3,9715,60723.33%
CRM240119C002800002023-12-01 3:57PM EST280.002.412.382.45+1.45+151.04%1,3901,75823.30%
CRM240119C002900002023-12-01 3:38PM EST290.001.241.151.24+0.83+202.44%14990923.99%
CRM240119C003000002023-12-01 3:58PM EST300.000.610.550.64+0.42+221.05%4243,22124.93%
CRM240119C003100002023-12-01 3:36PM EST310.000.360.300.37+0.26+260.00%27860826.34%
CRM240119C003200002023-12-01 12:41PM EST320.000.200.170.23+0.13+185.71%321,14927.88%
CRM240119C003300002023-12-01 1:59PM EST330.000.140.130.16+0.11+366.67%9671,94929.69%
CRM240119C003400002023-12-01 12:34PM EST340.000.100.050.23+0.09+900.00%4062034.52%
CRM240119C003500002023-12-01 12:16PM EST350.000.010.010.10-0.08-88.89%167233.74%
CRM240119C003600002023-11-22 10:49AM EST360.000.040.020.15+0.03+300.00%21,03138.38%
CRM240119C003700002023-11-30 10:35AM EST370.000.010.000.190.00-1224842.38%
CRM240119C003800002023-12-01 1:13PM EST380.000.030.000.11-0.03-50.00%224442.09%
CRM240119C003900002023-11-16 1:16PM EST390.000.050.000.170.00-9028246.97%
CRM240119C004000002023-11-30 9:36AM EST400.000.010.000.050.00-290343.16%
CRM240119C004100002023-10-25 1:21PM EST410.000.030.000.150.00-45951.07%
CRM240119C004200002023-09-20 11:31AM EST420.000.040.000.130.00-219152.54%
CRM240119C004300002023-10-25 1:23PM EST430.000.020.000.150.00-2051.56%
CRM240119C004400002023-09-12 1:33PM EST440.000.030.000.110.00-34551.95%
CRM240119C004500002023-09-20 11:15AM EST450.000.010.000.120.00-125354.30%
CRM240119C004600002023-11-30 10:40AM EST460.000.010.000.010.00-13,52348.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-11-21 9:30AM EST65.000.010.000.020.00-12,500118.75%
CRM240119P000700002023-10-31 9:25AM EST70.000.020.000.000.00-21,88050.00%
CRM240119P000750002023-09-11 8:58AM EST75.000.010.000.100.00-21,048122.27%
CRM240119P000800002023-12-01 11:31AM EST80.000.010.000.010.00-21,92396.88%
CRM240119P000850002023-10-03 11:33AM EST85.000.020.000.110.00-60376111.33%
CRM240119P000900002023-11-14 9:30AM EST90.000.080.000.150.00-201,273109.38%
CRM240119P000950002023-10-26 9:36AM EST95.000.050.000.100.00-15099.61%
CRM240119P001000002023-12-01 2:27PM EST100.000.070.000.21+0.05+250.00%14,611102.54%
CRM240119P001050002023-10-27 11:27AM EST105.000.100.000.150.00-18094.14%
CRM240119P001100002023-12-01 9:30AM EST110.000.030.000.050.00-21,34080.47%
CRM240119P001150002023-12-01 11:08AM EST115.000.010.010.05-0.02-66.67%62,58577.73%
CRM240119P001200002023-11-22 11:40AM EST120.000.020.000.050.00-32,69672.66%
CRM240119P001250002023-11-29 3:05PM EST125.000.040.000.080.00-13,05372.27%
CRM240119P001300002023-11-30 12:12PM EST130.000.050.000.150.00-33,54473.24%
CRM240119P001350002023-11-29 12:29PM EST135.000.030.000.080.00-12,85065.04%
CRM240119P001400002023-11-29 2:08PM EST140.000.050.000.100.00-315,18563.09%
CRM240119P001450002023-11-29 3:33PM EST145.000.070.000.090.00-42,79559.18%
CRM240119P001500002023-11-30 11:20AM EST150.000.030.000.110.00-344,09257.03%
CRM240119P001550002023-11-30 2:37PM EST155.000.050.000.07+0.03+150.00%13,47051.56%
CRM240119P001600002023-11-30 9:54AM EST160.000.050.000.220.00-224,35055.08%
CRM240119P001650002023-11-30 2:29PM EST165.000.050.000.160.00-218,33850.00%
CRM240119P001700002023-12-01 3:55PM EST170.000.060.010.07+0.02+50.00%13,40646.29%
CRM240119P001750002023-12-01 11:37AM EST175.000.070.030.220.00-1053,15350.24%
CRM240119P001800002023-12-01 12:44PM EST180.000.090.050.12+0.01+12.50%4994,94843.36%
CRM240119P001850002023-12-01 3:59PM EST185.000.120.040.12+0.05+71.43%122,63440.43%
CRM240119P001900002023-12-01 11:26AM EST190.000.160.010.18+0.05+45.45%135,11039.75%
CRM240119P001950002023-12-01 2:30PM EST195.000.160.140.200.00-1,0252,89937.40%
CRM240119P002000002023-12-01 3:44PM EST200.000.200.130.240.00-6768,23035.50%
CRM240119P002100002023-12-01 3:34PM EST210.000.290.260.33-0.05-14.71%1,6514,90031.37%
CRM240119P002200002023-12-01 3:52PM EST220.000.460.410.50-0.19-29.23%1,0926,92727.64%
CRM240119P002300002023-12-01 3:36PM EST230.000.810.790.89-0.57-41.30%1,3804,85524.66%
CRM240119P002400002023-12-01 3:57PM EST240.001.721.671.78-1.28-42.67%1,1981,94622.36%
CRM240119P002500002023-12-01 3:50PM EST250.003.603.553.70-2.60-41.94%2,83894320.64%
CRM240119P002600002023-12-01 3:59PM EST260.007.327.257.40-4.98-40.49%9244819.48%
CRM240119P002700002023-12-01 3:56PM EST270.0013.0513.0513.25-6.95-34.75%14510718.52%
CRM240119P002800002023-12-01 3:01PM EST280.0020.9020.9021.30-9.65-31.59%12118.65%
CRM240119P002900002023-12-01 3:58PM EST290.0030.1629.2530.80-35.05-53.75%25021.41%
CRM240119P003000002023-12-01 3:39PM EST300.0039.8039.1040.55-37.32-48.39%5024.17%
CRM240119P003100002023-06-13 12:37PM EST310.00101.3078.7580.450.00-20123.13%
CRM240119P003200002023-12-01 3:21PM EST320.0059.7059.2560.90-50.19-45.67%3035.72%
CRM240119P003300002023-11-28 10:28AM EST330.00106.6069.1070.600.00-1036.74%
CRM240119P003400002023-07-06 2:04PM EST340.00128.90124.45126.500.00-330185.01%
CRM240119P003500002023-11-28 10:38AM EST350.00126.4089.0090.700.00-2045.02%
CRM240119P003600002023-11-20 12:45PM EST360.00135.9499.25100.800.00-3049.54%
CRM240119P003700002023-11-30 12:18PM EST370.00124.56109.20110.950.00-127054.47%
CRM240119P003800002023-06-13 12:35PM EST380.00171.26148.85150.650.00-20164.65%
CRM240119P003900002023-06-12 12:19PM EST390.00171.66161.55164.000.00-20177.81%
CRM240119P004000002023-07-12 2:01PM EST400.00173.04189.85192.300.00-20231.57%
CRM240119P004100002023-06-12 12:25PM EST410.00191.78181.00184.150.00-120186.31%
CRM240119P004200002023-06-12 12:20PM EST420.00201.27190.90194.250.00-220190.58%
CRM240119P004300002023-06-12 12:28PM EST430.00211.52200.85204.300.00-120194.68%
CRM240119P004400002023-06-12 12:51PM EST440.00222.21210.75214.400.00-220198.64%
CRM240119P004500002023-08-10 12:46PM EST450.00242.70223.70226.100.00-10208.97%
CRM240119P004600002023-08-10 2:56PM EST460.00251.50234.35236.000.00-100213.45%