UK markets close in 5 hours 33 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.28+2.23 (+1.32%)
At close: 04:00PM EST
170.30 -0.98 (-0.57%)
Pre-market: 05:49AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119C000650002023-01-31 12:57PM EST65.00104.700.000.000.00-1300.00%
CRM240119C000700002023-02-06 3:28PM EST70.00103.000.000.000.00-200.00%
CRM240119C000750002023-02-07 12:57PM EST75.00100.650.000.000.00-3200.00%
CRM240119C000800002023-02-01 2:49PM EST80.0097.250.000.000.00-400.00%
CRM240119C000850002023-02-06 11:30AM EST85.0091.050.000.000.00-200.00%
CRM240119C000900002023-01-24 12:12PM EST90.0073.050.000.000.00-800.00%
CRM240119C000950002023-01-12 12:57PM EST95.0061.850.000.000.00-1100.00%
CRM240119C001000002023-02-07 12:57PM EST100.0078.350.000.000.00-800.00%
CRM240119C001050002023-02-06 2:26PM EST105.0072.950.000.000.00-400.00%
CRM240119C001100002023-02-01 11:06AM EST110.0067.000.000.000.00-200.00%
CRM240119C001150002023-02-07 3:28PM EST115.0065.350.000.000.00-400.00%
CRM240119C001200002023-02-07 3:34PM EST120.0061.750.000.000.00-300.00%
CRM240119C001250002023-02-03 2:13PM EST125.0057.500.000.000.00-1000.00%
CRM240119C001300002023-02-07 1:05PM EST130.0053.000.000.000.00-200.00%
CRM240119C001350002023-02-03 11:13AM EST135.0052.000.000.000.00-100.00%
CRM240119C001400002023-02-07 3:46PM EST140.0046.800.000.000.00-6500.00%
CRM240119C001450002023-02-07 1:07PM EST145.0042.200.000.000.00-400.00%
CRM240119C001500002023-02-07 3:46PM EST150.0040.000.000.000.00-11700.00%
CRM240119C001550002023-02-07 3:20PM EST155.0036.350.000.000.00-400.00%
CRM240119C001600002023-02-07 12:56PM EST160.0032.970.000.000.00-26300.00%
CRM240119C001650002023-02-07 2:43PM EST165.0030.200.000.000.00-1000.00%
CRM240119C001700002023-02-07 12:19PM EST170.0025.900.000.000.00-800.00%
CRM240119C001750002023-02-07 3:56PM EST175.0025.850.000.000.00-2000.78%
CRM240119C001800002023-02-07 1:05PM EST180.0022.400.000.000.00-3701.56%
CRM240119C001850002023-02-07 12:17PM EST185.0018.950.000.000.00-2101.56%
CRM240119C001900002023-02-07 2:40PM EST190.0018.150.000.000.00-3903.13%
CRM240119C001950002023-02-07 12:45PM EST195.0015.730.000.000.00-2703.13%
CRM240119C002000002023-02-07 1:38PM EST200.0013.250.000.000.00-4303.13%
CRM240119C002100002023-02-07 2:55PM EST210.0011.450.000.000.00-8703.13%
CRM240119C002200002023-02-07 3:15PM EST220.009.100.000.000.00-5306.25%
CRM240119C002300002023-02-07 3:27PM EST230.007.250.000.000.00-15306.25%
CRM240119C002400002023-02-07 12:31PM EST240.004.950.000.000.00-2206.25%
CRM240119C002500002023-02-07 3:31PM EST250.004.350.000.000.00-12506.25%
CRM240119C002600002023-02-07 2:18PM EST260.003.150.000.000.00-50306.25%
CRM240119C002700002023-02-07 3:35PM EST270.002.540.000.000.00-12012.50%
CRM240119C002800002023-02-07 12:56PM EST280.001.920.000.000.00-2012.50%
CRM240119C002900002023-02-02 2:27PM EST290.001.570.000.000.00-10012.50%
CRM240119C003000002023-02-07 2:33PM EST300.001.150.000.000.00-4012.50%
CRM240119C003100002023-02-06 12:44PM EST310.000.830.000.000.00-2012.50%
CRM240119C003200002023-02-07 3:15PM EST320.000.740.000.000.00-35012.50%
CRM240119C003300002023-02-06 12:44PM EST330.000.540.000.000.00-2012.50%
CRM240119C003400002023-02-07 11:58AM EST340.000.400.000.000.00-6012.50%
CRM240119C003500002023-02-06 12:44PM EST350.000.350.000.000.00-2012.50%
CRM240119C003600002023-02-02 1:17PM EST360.000.320.000.000.00-3012.50%
CRM240119C003700002023-02-07 12:17PM EST370.000.240.000.000.00-100012.50%
CRM240119C003800002023-02-03 11:39AM EST380.000.200.000.000.00-2012.50%
CRM240119C003900002023-02-03 9:30AM EST390.000.170.000.000.00-1012.50%
CRM240119C004000002023-02-07 2:29PM EST400.000.130.000.000.00-26012.50%
CRM240119C004100002023-01-27 3:31PM EST410.000.140.000.000.00-2012.50%
CRM240119C004200002023-01-25 10:42AM EST420.000.140.000.000.00-5012.50%
CRM240119C004300002023-01-25 10:41AM EST430.000.120.000.000.00-9012.50%
CRM240119C004400002023-01-25 10:37AM EST440.000.110.000.000.00-8025.00%
CRM240119C004500002023-01-27 12:51PM EST450.000.030.000.000.00-1025.00%
CRM240119C004600002023-02-03 2:36PM EST460.000.040.000.000.00-2025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240119P000650002023-02-07 12:42PM EST65.000.500.000.000.00-1025.00%
CRM240119P000700002023-02-07 10:47AM EST70.000.640.000.000.00-2025.00%
CRM240119P000750002023-02-06 12:56PM EST75.000.800.000.000.00-20012.50%
CRM240119P000800002023-02-06 2:28PM EST80.001.040.000.000.00-1012.50%
CRM240119P000850002023-02-02 3:26PM EST85.001.210.000.000.00-42012.50%
CRM240119P000900002023-02-02 3:27PM EST90.001.480.000.000.00-9012.50%
CRM240119P000950002023-02-02 3:27PM EST95.001.800.000.000.00-8012.50%
CRM240119P001000002023-02-07 3:55PM EST100.002.320.000.000.00-16012.50%
CRM240119P001050002023-02-07 12:46PM EST105.003.000.000.000.00-1012.50%
CRM240119P001100002023-02-06 3:11PM EST110.003.500.000.000.00-111012.50%
CRM240119P001150002023-02-07 3:18PM EST115.004.100.000.000.00-406.25%
CRM240119P001200002023-02-07 3:33PM EST120.004.800.000.000.00-3706.25%
CRM240119P001250002023-02-07 1:48PM EST125.006.200.000.000.00-25006.25%
CRM240119P001300002023-02-07 2:11PM EST130.006.900.000.000.00-206.25%
CRM240119P001350002023-02-07 2:34PM EST135.007.900.000.000.00-306.25%
CRM240119P001400002023-02-07 3:30PM EST140.008.900.000.000.00-1103.13%
CRM240119P001450002023-02-07 3:31PM EST145.0010.300.000.000.00-503.13%
CRM240119P001500002023-02-07 1:14PM EST150.0012.200.000.000.00-103.13%
CRM240119P001550002023-02-07 3:21PM EST155.0013.550.000.000.00-103.13%
CRM240119P001600002023-02-07 11:23AM EST160.0016.500.000.000.00-2401.56%
CRM240119P001650002023-02-06 2:04PM EST165.0017.700.000.000.00-400.78%
CRM240119P001700002023-02-07 11:28AM EST170.0020.950.000.000.00-100.20%
CRM240119P001750002023-02-06 12:58PM EST175.0022.400.000.000.00-200.00%
CRM240119P001800002023-02-07 1:05PM EST180.0024.950.000.000.00-600.00%
CRM240119P001850002023-02-07 10:06AM EST185.0028.650.000.000.00-2400.00%
CRM240119P001900002023-02-07 10:41AM EST190.0031.850.000.000.00-1000.00%
CRM240119P001950002023-02-07 10:24AM EST195.0035.250.000.000.00-600.00%
CRM240119P002000002023-02-07 10:08AM EST200.0038.530.000.000.00-4400.00%
CRM240119P002100002023-02-07 12:23PM EST210.0046.450.000.000.00-3000.00%
CRM240119P002200002023-02-07 12:06PM EST220.0054.500.000.000.00-1100.00%
CRM240119P002300002023-02-07 12:13PM EST230.0063.540.000.000.00-900.00%
CRM240119P002400002023-02-07 1:03PM EST240.0069.850.000.000.00-400.00%
CRM240119P002500002023-02-07 10:11AM EST250.0082.100.000.000.00-100.00%
CRM240119P002600002023-02-03 11:44AM EST260.0086.930.000.000.00-100.00%
CRM240119P002700002022-11-07 2:32PM EST270.00126.25138.55140.550.00-2099.67%
CRM240119P002800002023-02-01 3:22PM EST280.00107.350.000.000.00-20000.00%
CRM240119P002900002023-02-03 3:07PM EST290.00120.400.000.000.00-4000.00%
CRM240119P003000002023-02-01 3:55PM EST300.00128.480.000.000.00-400.00%
CRM240119P003100002023-02-01 3:55PM EST310.00138.510.000.000.00-400.00%
CRM240119P003200002023-02-03 3:07PM EST320.00150.400.000.000.00-2700.00%
CRM240119P003300002022-05-26 2:59PM EST330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002023-02-03 3:07PM EST340.00170.400.000.000.00-1300.00%
CRM240119P003500002022-07-01 9:24AM EST350.00183.04163.80168.000.00-500.00%
CRM240119P003600002023-02-01 3:29PM EST360.00187.150.000.000.00-2800.00%
CRM240119P003700002023-02-01 3:52PM EST370.00196.700.000.000.00-1600.00%
CRM240119P003800002022-02-22 10:43AM EST380.00181.65166.70170.000.00-120.00%
CRM240119P004000002023-01-25 3:41PM EST400.00243.920.000.000.00-400.00%
CRM240119P004100002022-02-17 11:17AM EST410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 10:02AM EST420.00160.98167.75170.950.00--10.00%
CRM240119P004300002023-02-06 10:28AM EST430.00260.540.000.000.00-200.00%
CRM240119P004400002022-12-30 12:43PM EST440.00308.50273.20277.950.00-12070.20%
CRM240119P004500002022-05-27 9:08AM EST450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-12-29 2:31PM EST460.00327.70293.15297.950.00-12072.27%