UK markets open in 3 hours 49 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.46-0.77 (-0.49%)
At close: 04:00PM EDT
154.16 -1.30 (-0.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000800002022-09-26 10:29AM EDT80.0078.0882.7084.350.00-15665.45%
CRM240119C000850002022-09-22 12:54PM EDT85.0075.1578.6080.300.00-11563.58%
CRM240119C000900002022-10-03 11:36AM EDT90.0067.2874.5076.150.00-15661.49%
CRM240119C000950002022-07-20 12:33PM EDT95.0098.5097.1099.600.00-287123.91%
CRM240119C001000002022-10-03 3:07PM EDT100.0061.5067.1068.600.00-444158.99%
CRM240119C001050002022-09-15 11:57AM EDT105.0064.1163.2064.600.00-214957.06%
CRM240119C001100002022-09-30 1:24PM EDT110.0052.5659.7060.900.00-115355.80%
CRM240119C001150002022-09-26 9:50AM EDT115.0052.7055.8557.300.00-113354.16%
CRM240119C001200002022-10-04 3:26PM EDT120.0053.0552.3053.850.00-1023452.85%
CRM240119C001250002022-10-04 3:36PM EDT125.0049.9549.3550.650.00-49552.18%
CRM240119C001300002022-09-30 3:23PM EDT130.0038.9746.1047.500.00-2018051.12%
CRM240119C001350002022-09-28 2:45PM EDT135.0038.7543.0044.250.00-111750.99%
CRM240119C001400002022-10-04 3:38PM EDT140.0040.7539.9541.200.00-510649.88%
CRM240119C001450002022-10-06 10:11AM EDT145.0037.4337.6038.55+5.93+18.83%113349.25%
CRM240119C001500002022-10-05 3:41PM EDT150.0035.0434.7535.65-1.07-2.96%142548.09%
CRM240119C001550002022-10-04 1:59PM EDT155.0032.7031.9033.050.00-1613447.25%
CRM240119C001600002022-10-04 1:48PM EDT160.0030.2029.0530.600.00-142,11646.49%
CRM240119C001650002022-10-04 11:42AM EDT165.0027.9527.0028.500.00-158646.09%
CRM240119C001700002022-10-04 3:30PM EDT170.0025.3025.0026.300.00-254245.40%
CRM240119C001750002022-10-06 10:31AM EDT175.0023.2022.7024.20+0.30+1.31%262344.71%
CRM240119C001800002022-10-04 10:30AM EDT180.0021.0021.1522.200.00-4940944.02%
CRM240119C001850002022-10-06 12:41PM EDT185.0020.2518.4520.50+4.05+25.00%21,29143.62%
CRM240119C001900002022-10-03 3:39PM EDT190.0015.0017.7518.800.00-291,86343.09%
CRM240119C001950002022-09-27 10:51AM EDT195.0014.5016.4017.050.00-171,53842.34%
CRM240119C002000002022-10-06 10:28AM EDT200.0015.1514.6015.70-0.30-1.94%21,20342.05%
CRM240119C002100002022-10-06 10:27AM EDT210.0012.6511.9513.05-0.40-3.07%355841.15%
CRM240119C002200002022-10-05 12:46PM EDT220.0010.709.5010.900.00-41,05840.53%
CRM240119C002300002022-10-06 10:59AM EDT230.009.008.359.05+0.30+3.45%288039.94%
CRM240119C002400002022-10-04 3:26PM EDT240.006.886.508.250.00-1369540.82%
CRM240119C002500002022-10-06 3:02PM EDT250.005.905.256.30-0.15-2.48%1012,15939.18%
CRM240119C002600002022-10-06 2:58PM EDT260.005.004.705.55+0.20+4.17%461,30439.53%
CRM240119C002700002022-10-04 12:19PM EDT270.004.063.904.300.00-164338.42%
CRM240119C002800002022-10-04 12:48PM EDT280.003.353.153.600.00-175138.25%
CRM240119C002900002022-10-05 11:58AM EDT290.002.672.733.100.00-339238.35%
CRM240119C003000002022-10-05 3:53PM EDT300.002.392.232.620.00-111,42238.27%
CRM240119C003100002022-10-04 12:45PM EDT310.001.941.832.490.00-921139.17%
CRM240119C003200002022-10-06 10:38AM EDT320.001.571.571.87+0.17+12.14%623838.12%
CRM240119C003300002022-10-04 9:59AM EDT330.001.351.311.650.00-123938.36%
CRM240119C003400002022-10-03 3:09PM EDT340.001.081.111.410.00-116138.36%
CRM240119C003500002022-10-05 1:50PM EDT350.001.150.901.440.00-264039.56%
CRM240119C003600002022-10-05 1:50PM EDT360.001.030.621.200.00-212839.32%
CRM240119C003700002022-10-05 1:50PM EDT370.000.800.601.150.00-613240.00%
CRM240119C003800002022-10-03 3:07PM EDT380.000.680.441.000.00-216840.02%
CRM240119C003900002022-10-03 3:07PM EDT390.000.560.400.950.00-230840.58%
CRM240119C004000002022-10-03 3:06PM EDT400.000.560.410.860.00-21,18340.81%
CRM240119C004100002022-10-03 3:09PM EDT410.000.400.290.630.00-25239.77%
CRM240119C004200002022-10-03 3:05PM EDT420.000.440.250.700.00-216841.16%
CRM240119C004300002022-10-03 3:05PM EDT430.000.390.250.590.00-22040.92%
CRM240119C004400002022-10-03 3:04PM EDT440.000.350.250.640.00-24542.14%
CRM240119C004500002022-10-03 3:04PM EDT450.000.310.140.600.00-222442.48%
CRM240119C004600002022-10-03 3:04PM EDT460.000.340.130.570.00-229742.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000750002022-10-04 11:49AM EDT75.002.852.723.100.00-2550.53%
CRM240119P000800002022-09-30 3:55PM EDT80.004.303.253.700.00-358950.15%
CRM240119P000850002022-10-05 9:50AM EDT85.004.253.904.350.00-11748.83%
CRM240119P000900002022-10-06 2:50PM EDT90.004.814.655.10-0.14-2.83%53047.66%
CRM240119P000950002022-10-03 3:20PM EDT95.006.205.405.900.00-515046.43%
CRM240119P001000002022-10-05 11:07AM EDT100.006.806.356.850.00-157945.42%
CRM240119P001050002022-10-04 2:37PM EDT105.007.257.257.850.00-32744.33%
CRM240119P001100002022-10-05 1:33PM EDT110.008.458.458.850.00-134743.05%
CRM240119P001150002022-10-03 11:28AM EDT115.0011.309.3010.100.00-450042.15%
CRM240119P001200002022-10-05 9:31AM EDT120.0011.4010.9511.400.00-127441.14%
CRM240119P001250002022-10-05 3:47PM EDT125.0012.2012.4013.150.00-21,24840.77%
CRM240119P001300002022-10-04 2:14PM EDT130.0013.8513.7514.550.00-11,23739.55%
CRM240119P001350002022-10-05 10:43AM EDT135.0016.3515.6016.150.00-174838.50%
CRM240119P001400002022-10-04 12:41PM EDT140.0016.9217.4018.200.00-131,17337.99%
CRM240119P001450002022-10-04 12:41PM EDT145.0018.8519.6020.000.00-582236.88%
CRM240119P001500002022-10-06 3:48PM EDT150.0021.8321.7522.40-0.63-2.80%222,10836.49%
CRM240119P001550002022-10-06 10:11AM EDT155.0024.2724.0024.45+0.24+1.00%11,13035.37%
CRM240119P001600002022-10-04 12:08PM EDT160.0025.4526.2027.100.00-11,79734.93%
CRM240119P001650002022-10-05 3:27PM EDT165.0028.6328.4529.550.00-31,74833.99%
CRM240119P001700002022-10-05 2:44PM EDT170.0031.6531.2533.050.00-272134.35%
CRM240119P001750002022-10-04 1:15PM EDT175.0034.4034.5535.500.00-11,31333.01%
CRM240119P001800002022-10-04 3:15PM EDT180.0037.8037.5038.250.00-51,28531.88%
CRM240119P001850002022-09-29 2:17PM EDT185.0047.1540.6541.650.00-2097031.48%
CRM240119P001900002022-10-05 9:42AM EDT190.0045.3044.0044.900.00-268330.64%
CRM240119P001950002022-10-04 10:47AM EDT195.0047.2246.5548.350.00-150629.89%
CRM240119P002000002022-10-04 2:39PM EDT200.0051.2550.0552.550.00-121,48430.15%
CRM240119P002100002022-10-04 2:38PM EDT210.0059.1858.3559.850.00-858828.16%
CRM240119P002200002022-10-06 9:57AM EDT220.0066.7966.6067.95-3.98-5.62%51,59126.59%
CRM240119P002300002022-09-27 12:02PM EDT230.0074.4075.4576.70-8.80-10.58%201,44025.45%
CRM240119P002400002022-10-05 9:47AM EDT240.0086.3084.5585.850.00-140324.44%
CRM240119P002500002022-09-30 1:24PM EDT250.00103.5694.0595.550.00-352424.82%
CRM240119P002600002022-10-06 10:45AM EDT260.00104.30103.60105.85-0.80-0.76%3027.73%
CRM240119P002700002022-09-27 3:56PM EDT270.00121.06113.80115.900.00-8029.46%
CRM240119P002800002022-10-05 3:50PM EDT280.00122.55123.70125.650.00-2157229.74%
CRM240119P002900002022-10-05 2:46PM EDT290.00134.20133.25135.750.00-7510331.58%
CRM240119P003000002022-08-31 11:38AM EDT300.00142.74151.35153.800.00-2451.61%
CRM240119P003100002022-08-29 9:55AM EDT310.00145.65160.65163.950.00-2052.59%
CRM240119P003200002022-10-05 3:29PM EDT320.00162.65163.25166.150.00-704137.20%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-08-10 3:05PM EDT340.00153.80176.70179.450.00-18150.00%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 3:50PM EDT360.00205.30213.70217.250.00-101065.71%
CRM240119P003700002021-12-01 10:58AM EDT370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-10-04 2:33PM EDT400.00244.60242.40246.500.00-3147.12%
CRM240119P004100002022-02-17 12:17PM EDT410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 11:02AM EDT420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 10:46AM EDT430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 10:49AM EDT440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 10:08AM EDT450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-100.00%