CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-01-31 1:57PM EDT65.00104.70123.60126.000.00-1390.00%
CRM240119C000700002023-05-31 9:47AM EDT70.00154.05143.70147.300.00-210292.75%
CRM240119C000750002023-03-21 11:50AM EDT75.00115.00126.00128.550.00-42990.00%
CRM240119C000800002023-05-17 11:44AM EDT80.00130.65134.20137.650.00-122985.72%
CRM240119C000850002023-05-30 9:35AM EDT85.00140.05129.65132.750.00-212382.81%
CRM240119C000900002023-05-31 9:45AM EDT90.00134.60124.75128.050.00-315679.49%
CRM240119C000950002023-05-31 9:49AM EDT95.00130.60120.00123.300.00-115576.56%
CRM240119C001000002023-05-31 3:59PM EDT100.00128.40115.70118.550.00-181774.85%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.6593.7596.650.00-31880.00%
CRM240119C001100002023-05-11 9:38AM EDT110.0095.55105.90109.050.00-140668.48%
CRM240119C001150002023-05-31 10:02AM EDT115.00109.50101.15104.450.00-288166.06%
CRM240119C001200002023-06-01 10:00AM EDT120.0096.5396.4599.850.00-364463.75%
CRM240119C001250002023-06-01 10:00AM EDT125.0091.9691.9095.200.00-354361.61%
CRM240119C001300002023-06-01 10:38AM EDT130.0089.2087.3590.500.00-169159.36%
CRM240119C001350002023-06-01 10:00AM EDT135.0082.6483.3586.00-0.44-0.53%255558.27%
CRM240119C001400002023-06-01 11:21AM EDT140.0078.1578.9581.15-1.32-1.66%21,73055.93%
CRM240119C001450002023-06-01 10:38AM EDT145.0075.9173.9576.700.00-190553.31%
CRM240119C001500002023-06-02 2:11PM EDT150.0069.5069.5072.30-2.00-2.80%141,47951.50%
CRM240119C001550002023-06-02 10:55AM EDT155.0065.7565.0567.60-9.60-12.74%870752.33%
CRM240119C001600002023-06-01 1:00PM EDT160.0063.7061.4063.000.00-22,90449.84%
CRM240119C001650002023-06-02 1:47PM EDT165.0057.2557.4059.10-1.20-2.05%24,66348.85%
CRM240119C001700002023-06-02 12:11PM EDT170.0053.0553.1554.95-0.95-1.76%21,72447.18%
CRM240119C001750002023-06-01 3:46PM EDT175.0048.9750.0051.05-1.70-3.36%51,08845.90%
CRM240119C001800002023-06-02 11:10AM EDT180.0045.3045.5047.15-2.45-5.13%11,85244.48%
CRM240119C001850002023-06-02 10:34AM EDT185.0042.1042.0543.65-0.81-1.89%11,41443.63%
CRM240119C001900002023-06-02 12:28PM EDT190.0037.3038.3039.60-2.45-6.16%103,90041.67%
CRM240119C001950002023-06-02 1:53PM EDT195.0035.1035.0536.30-0.80-2.23%231,37540.82%
CRM240119C002000002023-06-02 3:36PM EDT200.0032.0031.9532.95-0.70-2.14%303,87939.71%
CRM240119C002100002023-06-02 3:01PM EDT210.0026.2526.0527.30-0.90-3.31%1492,89938.51%
CRM240119C002200002023-06-02 3:24PM EDT220.0020.8221.2021.70-0.83-3.83%943,10536.55%
CRM240119C002300002023-06-02 2:04PM EDT230.0016.5516.5517.25-0.80-4.61%1032,97535.43%
CRM240119C002400002023-06-02 3:48PM EDT240.0013.1512.9513.65-0.50-3.66%482,76934.70%
CRM240119C002500002023-06-02 3:46PM EDT250.0010.1910.2510.70-0.46-4.32%693,95734.13%
CRM240119C002600002023-06-02 3:23PM EDT260.007.717.908.20-0.59-7.11%442,58733.46%
CRM240119C002700002023-06-02 3:19PM EDT270.005.956.056.30-1.05-15.00%402,18233.08%
CRM240119C002800002023-06-02 1:35PM EDT280.004.554.604.85-0.45-9.00%31,41432.87%
CRM240119C002900002023-06-02 9:33AM EDT290.004.003.603.80+0.10+2.56%469532.92%
CRM240119C003000002023-06-02 3:48PM EDT300.002.812.752.94-0.29-9.35%392,24132.89%
CRM240119C003100002023-06-01 11:40AM EDT310.002.322.152.320.00-1065333.05%
CRM240119C003200002023-06-02 1:52PM EDT320.001.711.701.85-0.14-7.57%3442333.28%
CRM240119C003300002023-06-02 12:27PM EDT330.001.321.361.49-0.13-8.97%161,08633.56%
CRM240119C003400002023-06-02 2:23PM EDT340.001.131.071.22-0.10-8.13%5354733.92%
CRM240119C003500002023-06-02 1:34PM EDT350.000.900.901.01-0.13-12.62%1762134.33%
CRM240119C003600002023-06-02 1:36PM EDT360.000.740.720.84-0.10-11.90%261,02134.72%
CRM240119C003700002023-06-01 10:16AM EDT370.000.780.600.710.00-121635.16%
CRM240119C003800002023-05-31 3:14PM EDT380.001.290.490.600.00-4323835.57%
CRM240119C003900002023-06-01 9:31AM EDT390.000.420.420.520.00-432336.06%
CRM240119C004000002023-06-02 2:57PM EDT400.000.370.360.44-0.06-13.95%1293036.40%
CRM240119C004100002023-06-02 3:30PM EDT410.000.290.300.39-0.61-67.78%55836.96%
CRM240119C004200002023-06-02 9:42AM EDT420.000.280.250.34-0.05-15.15%918937.38%
CRM240119C004300002023-05-31 11:47AM EDT430.000.480.210.290.00-64337.67%
CRM240119C004400002023-05-31 1:18PM EDT440.000.530.180.260.00-44138.18%
CRM240119C004500002023-06-01 2:18PM EDT450.000.220.150.240.00-1222338.79%
CRM240119C004600002023-06-02 1:20PM EDT460.000.170.110.24-0.03-15.00%133,31439.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-06-01 10:42AM EDT65.000.120.050.180.00-345960.06%
CRM240119P000700002023-06-02 1:20PM EDT70.000.120.050.18-0.03-20.00%291756.45%
CRM240119P000750002023-05-26 3:04PM EDT75.000.130.060.20-0.07-35.00%58853.91%
CRM240119P000800002023-06-02 10:19AM EDT80.000.180.080.190.00-184650.98%
CRM240119P000850002023-06-02 3:44PM EDT85.000.220.110.25-0.03-12.00%533651.95%
CRM240119P000900002023-06-01 9:33AM EDT90.000.420.240.380.00-268350.44%
CRM240119P000950002023-06-02 1:20PM EDT95.000.340.280.38-0.02-5.56%121,99648.98%
CRM240119P001000002023-06-02 3:40PM EDT100.000.420.380.47-0.01-2.33%94,57847.66%
CRM240119P001050002023-06-01 2:20PM EDT105.000.550.480.570.00-181,20346.31%
CRM240119P001100002023-06-02 2:05PM EDT110.000.660.600.69-0.02-2.94%31,15045.04%
CRM240119P001150002023-06-02 11:08AM EDT115.000.850.740.840.00-22,39343.90%
CRM240119P001200002023-06-01 1:10PM EDT120.001.010.891.040.00-52,71742.97%
CRM240119P001250002023-06-02 12:56PM EDT125.001.191.081.21-0.01-0.83%172,90141.60%
CRM240119P001300002023-06-02 12:54PM EDT130.001.421.321.45-0.02-1.39%82,89540.54%
CRM240119P001350002023-06-02 12:47PM EDT135.001.721.591.73-0.02-1.15%22,89839.52%
CRM240119P001400002023-06-02 2:31PM EDT140.002.031.922.06-0.07-3.33%1115,04738.54%
CRM240119P001450002023-06-02 12:49PM EDT145.002.452.302.44-0.05-2.00%53,14137.58%
CRM240119P001500002023-06-02 1:12PM EDT150.002.942.722.88-0.02-0.68%434,38936.64%
CRM240119P001550002023-06-02 1:53PM EDT155.003.453.203.50-0.05-1.43%62,72836.08%
CRM240119P001600002023-06-02 12:44PM EDT160.004.053.804.05-0.05-1.22%242,77235.05%
CRM240119P001650002023-06-02 12:44PM EDT165.004.854.504.750.00-74,96434.24%
CRM240119P001700002023-06-02 1:11PM EDT170.005.605.305.65+0.10+1.82%213,79533.67%
CRM240119P001750002023-06-02 3:01PM EDT175.006.406.206.65-0.15-2.29%1282,19933.06%
CRM240119P001800002023-06-02 2:29PM EDT180.007.607.257.75+0.20+2.70%842,75832.39%
CRM240119P001850002023-06-02 1:27PM EDT185.008.858.458.900.00-71,68231.56%
CRM240119P001900002023-06-02 3:27PM EDT190.0010.259.8010.10-0.10-0.97%52,93530.59%
CRM240119P001950002023-06-02 2:44PM EDT195.0011.5811.3511.60+0.03+0.26%342,21929.89%
CRM240119P002000002023-06-02 2:44PM EDT200.0013.2812.9513.30-0.22-1.63%194,00729.25%
CRM240119P002100002023-06-02 3:56PM EDT210.0017.0516.7517.50-0.47-2.68%601,55228.34%
CRM240119P002200002023-06-02 3:24PM EDT220.0022.3221.4522.40+0.02+0.09%142,08127.30%
CRM240119P002300002023-06-02 2:41PM EDT230.0027.7527.0528.00-0.05-0.18%61,52226.07%
CRM240119P002400002023-06-02 11:42AM EDT240.0035.2033.4534.55+1.75+5.23%2060225.03%
CRM240119P002500002023-06-01 12:16PM EDT250.0041.0040.6542.150.00-1026124.50%
CRM240119P002600002023-06-01 3:40PM EDT260.0048.3048.4550.55-1.12-2.27%113024.37%
CRM240119P002700002023-06-01 3:38PM EDT270.0058.2157.2558.900.00-28222.80%
CRM240119P002800002023-05-31 3:15PM EDT280.0062.5966.4068.900.00-3710925.23%
CRM240119P002900002023-05-31 3:34PM EDT290.0072.0075.4078.550.00-5313426.25%
CRM240119P003000002023-06-01 10:32AM EDT300.0086.0085.4088.650.00-1328.75%
CRM240119P003100002023-05-31 12:46PM EDT310.0090.2896.3098.600.00-6030.55%
CRM240119P003200002023-05-26 3:18PM EDT320.00104.80105.25108.650.00-434032.67%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-10085.16%
CRM240119P003400002023-05-26 3:18PM EDT340.00124.80125.35128.600.00-311536.02%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-5092.65%
CRM240119P003600002023-05-26 3:18PM EDT360.00144.80145.35148.600.00-121039.29%
CRM240119P003700002023-02-22 4:54PM EDT370.00207.13178.00181.850.00-11087.54%
CRM240119P003800002023-05-31 2:52PM EDT380.00158.85165.15169.050.00-2044.39%
CRM240119P003900002023-02-14 12:20PM EDT390.00219.57200.75204.500.00--095.93%
CRM240119P004000002023-05-31 12:44PM EDT400.00180.16185.05188.950.00-18046.83%
CRM240119P004100002023-05-31 12:42PM EDT410.00190.15195.10198.950.00-4048.19%
CRM240119P004200002023-05-31 10:32AM EDT420.00202.21204.95209.100.00-8050.21%
CRM240119P004300002023-05-31 12:02PM EDT430.00211.26215.05219.100.00-19051.50%
CRM240119P004400002023-05-31 12:30PM EDT440.00227.56225.00228.95+7.39+3.36%1052.04%
CRM240119P004500002023-05-31 12:46PM EDT450.00229.53234.90239.050.00-2053.74%
CRM240119P004600002023-05-31 10:20AM EDT460.00241.34245.45248.650.00-1052.85%