UK markets close in 20 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
250.63+1.78 (+0.72%)
As of 11:10AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002023-11-16 10:52AM EST80.00143.05172.20175.100.00-170103.77%
CRM240621C000850002023-07-11 11:40AM EST85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 10:07AM EST90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002023-07-11 11:43AM EST95.00130.55117.30120.200.00-1220.00%
CRM240621C001000002023-12-04 12:39PM EST100.00155.00152.45155.900.00-22688.55%
CRM240621C001050002023-11-30 10:58AM EST105.00143.27148.00150.900.00-51486.00%
CRM240621C001100002023-08-30 2:59PM EST110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 10:12AM EST115.00114.5092.6594.450.00-120.00%
CRM240621C001200002023-11-20 10:30AM EST120.00108.86133.90136.650.00-12278.47%
CRM240621C001250002023-08-23 1:55PM EST125.0092.5087.7089.400.00-22220.00%
CRM240621C001300002023-12-01 3:00PM EST130.00135.36124.20125.750.00-26169.98%
CRM240621C001350002023-10-23 2:48PM EST135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002023-10-31 2:58PM EST140.0069.05115.40117.350.00-15568.82%
CRM240621C001450002023-11-17 1:54PM EST145.0082.70110.20111.850.00-111264.27%
CRM240621C001500002023-11-30 9:55AM EST150.00104.41105.75107.050.00-113262.40%
CRM240621C001550002023-11-30 3:40PM EST155.00100.10101.15102.650.00-810760.90%
CRM240621C001600002023-11-21 10:25AM EST160.0072.1595.3598.150.00-124157.36%
CRM240621C001650002023-11-30 10:15AM EST165.0087.7391.2093.100.00-112855.55%
CRM240621C001700002023-12-01 10:36AM EST170.0094.3286.4588.100.00-244152.95%
CRM240621C001750002023-12-07 2:21PM EST175.0082.1081.5083.400.00-233750.53%
CRM240621C001800002023-12-01 10:33AM EST180.0085.0078.4578.900.00-132450.73%
CRM240621C001850002023-12-01 1:05PM EST185.0084.3573.3574.600.00-217049.96%
CRM240621C001900002023-12-06 12:13PM EST190.0070.3369.5069.950.00-440747.80%
CRM240621C001950002023-11-30 9:58AM EST195.0062.2565.2065.350.00-325445.73%
CRM240621C002000002023-12-08 10:27AM EST200.0060.6960.6561.50+3.16+5.49%21,34245.11%
CRM240621C002100002023-12-06 12:13PM EST210.0053.3852.6553.000.00-591341.95%
CRM240621C002200002023-12-07 1:33PM EST220.0044.1744.8545.300.00-61,72839.76%
CRM240621C002300002023-12-06 12:23PM EST230.0038.0137.4038.000.00-32,42237.63%
CRM240621C002400002023-12-07 1:08PM EST240.0030.2130.8031.150.00-31,31835.54%
CRM240621C002500002023-12-08 10:27AM EST250.0024.7324.8525.25-0.82-3.21%31,49834.07%
CRM240621C002600002023-12-07 3:01PM EST260.0019.0519.9020.150.00-471,08832.89%
CRM240621C002700002023-12-07 3:56PM EST270.0015.0015.5515.850.00-122,04631.95%
CRM240621C002800002023-12-07 3:31PM EST280.0011.5012.1012.350.00-101,08531.29%
CRM240621C002900002023-12-07 3:12PM EST290.008.759.159.350.00-16387430.52%
CRM240621C003000002023-12-07 3:30PM EST300.007.006.857.15+0.40+6.06%11,34530.19%
CRM240621C003100002023-12-07 12:35PM EST310.004.905.155.350.00-248729.80%
CRM240621C003200002023-12-07 12:39PM EST320.003.673.753.950.00-2058129.44%
CRM240621C003300002023-12-07 11:59AM EST330.002.592.772.930.00-497629.27%
CRM240621C003400002023-12-07 12:07PM EST340.001.952.032.150.00-1312829.10%
CRM240621C003500002023-12-07 2:35PM EST350.001.601.481.610.00-3731929.13%
CRM240621C003600002023-12-07 12:00PM EST360.001.071.101.220.00-36529.25%
CRM240621C003800002023-12-05 10:43AM EST380.000.690.610.710.00--129.58%
CRM240621C003900002023-12-07 9:37AM EST390.000.490.460.550.00-12129.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002023-11-30 9:30AM EST80.000.050.000.230.00-115861.52%
CRM240621P000850002023-11-09 11:07AM EST85.000.190.000.250.00-28658.89%
CRM240621P000900002023-11-27 10:15AM EST90.000.140.000.260.00-49856.25%
CRM240621P000950002023-11-27 11:01AM EST95.000.110.000.270.00-27953.61%
CRM240621P001000002023-11-28 2:38PM EST100.000.140.000.290.00-233051.37%
CRM240621P001050002023-11-30 9:54AM EST105.000.150.000.310.00-158253.86%
CRM240621P001100002023-12-08 10:18AM EST110.000.170.110.18-0.01-5.56%216147.66%
CRM240621P001150002023-12-08 10:20AM EST115.000.170.120.220.00-28046.44%
CRM240621P001200002023-12-07 10:37AM EST120.000.240.010.400.00-228547.95%
CRM240621P001250002023-12-06 10:18AM EST125.000.300.210.370.00-226545.02%
CRM240621P001300002023-11-30 2:45PM EST130.000.360.300.410.00-341243.36%
CRM240621P001350002023-11-30 3:43PM EST135.000.390.380.480.00-186642.14%
CRM240621P001400002023-12-06 1:02PM EST140.000.490.460.570.00-440841.04%
CRM240621P001450002023-12-04 9:34AM EST145.000.520.570.670.00-347239.93%
CRM240621P001500002023-12-07 10:09AM EST150.000.800.670.790.00-164038.88%
CRM240621P001550002023-12-07 11:40AM EST155.000.950.840.930.00-691637.87%
CRM240621P001600002023-12-07 10:47AM EST160.001.140.981.100.00-147336.91%
CRM240621P001650002023-12-04 9:59AM EST165.001.111.201.300.00-383636.00%
CRM240621P001700002023-12-07 3:51PM EST170.001.611.441.530.00-192,30235.10%
CRM240621P001750002023-12-05 3:01PM EST175.001.841.681.760.00-601,41834.03%
CRM240621P001800002023-12-07 9:53AM EST180.002.222.002.090.00-52,06833.26%
CRM240621P001850002023-12-08 10:46AM EST185.002.452.352.44-0.12-4.67%111,27732.39%
CRM240621P001900002023-12-07 3:56PM EST190.003.152.782.870.00-103,13431.60%
CRM240621P001950002023-12-07 3:19PM EST195.003.503.303.45-0.20-5.41%31,08831.07%
CRM240621P002000002023-12-07 3:51PM EST200.004.053.854.00-0.30-6.90%73,27830.23%
CRM240621P002100002023-12-08 9:53AM EST210.005.655.405.55-0.20-3.42%141,18829.00%
CRM240621P002200002023-12-08 10:36AM EST220.007.607.357.55-0.45-5.59%161,26927.76%
CRM240621P002300002023-12-07 3:06PM EST230.0010.689.8510.050.00-901,23026.43%
CRM240621P002400002023-12-07 2:23PM EST240.0013.7013.0513.250.00-4977925.18%
CRM240621P002500002023-12-07 3:45PM EST250.0017.5516.9517.25-0.80-4.36%31,36523.98%
CRM240621P002600002023-12-08 10:16AM EST260.0021.8721.8022.00-0.83-3.66%258322.63%
CRM240621P002700002023-12-07 2:56PM EST270.0029.1027.5527.800.00-710521.44%
CRM240621P002800002023-12-08 10:02AM EST280.0034.8533.9034.50-1.80-4.91%2919020.14%
CRM240621P002900002023-12-06 12:59PM EST290.0041.7141.0542.000.00-27813718.50%
CRM240621P003000002023-12-07 11:18AM EST300.0049.6449.4550.95-3.80-7.11%212118.45%
CRM240621P003100002023-12-05 9:57AM EST310.0060.6858.4059.850.00-2116.24%
CRM240621P003200002023-08-31 8:39AM EST320.0093.45116.35118.250.00-1095.36%
CRM240621P003300002023-08-31 8:40AM EST330.00103.40126.20128.400.00-1098.57%
CRM240621P003400002023-08-31 8:41AM EST340.00114.40135.80138.150.00-10101.16%
CRM240621P003900002023-12-05 9:57AM EST390.00140.58138.60139.650.00--027.30%