UK markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.37-1.55 (-0.57%)
At close: 04:00PM EDT
268.27 -2.10 (-0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816C001400002024-04-09 9:40AM EDT140.00167.14131.10134.250.00--1276.03%
CRM240816C001550002024-01-19 4:52PM EDT155.00131.33138.60140.650.00-99145.75%
CRM240816C001650002024-02-22 11:30AM EDT165.00132.73144.50148.150.00-12179.47%
CRM240816C001700002024-03-05 2:09PM EDT170.00133.70125.30129.650.00-23136.63%
CRM240816C001750002024-03-11 11:50AM EDT175.00133.48127.20128.950.00-12145.48%
CRM240816C001800002024-04-08 1:46PM EDT180.00125.7192.4095.550.00-1357.25%
CRM240816C001850002024-02-26 12:37PM EDT185.00121.21118.50122.250.00-6768139.78%
CRM240816C001900002024-04-15 1:37PM EDT190.0089.6782.9086.000.00-1753.14%
CRM240816C001950002024-01-19 1:53PM EDT195.0091.19101.35103.100.00-17110.26%
CRM240816C002000002024-01-08 3:11PM EDT200.0069.7095.7097.450.00-43104.02%
CRM240816C002100002024-01-08 3:14PM EDT210.0061.4086.9088.350.00-4797.08%
CRM240816C002200002024-04-19 10:38AM EDT220.0057.6756.7057.80-26.62-31.58%12245.09%
CRM240816C002300002024-04-15 3:07PM EDT230.0049.5048.2549.30-2.50-4.81%25642.26%
CRM240816C002400002024-04-19 3:49PM EDT240.0040.2040.5041.40-5.43-11.90%15540.05%
CRM240816C002500002024-04-19 3:28PM EDT250.0033.1533.2533.80-5.67-14.61%1561437.60%
CRM240816C002600002024-04-18 3:57PM EDT260.0027.0026.9027.75-1.00-3.57%166636.94%
CRM240816C002700002024-04-19 3:36PM EDT270.0021.1521.1521.65-1.20-5.37%2613635.07%
CRM240816C002800002024-04-19 3:46PM EDT280.0016.2616.6516.80-0.52-3.10%10336134.13%
CRM240816C002900002024-04-19 2:51PM EDT290.0012.3012.6512.85-0.46-3.61%12219333.48%
CRM240816C003000002024-04-19 2:45PM EDT300.009.319.459.65-0.29-3.02%30357932.94%
CRM240816C003100002024-04-19 3:37PM EDT310.006.856.957.10-2.80-29.02%8253732.46%
CRM240816C003200002024-04-19 3:44PM EDT320.005.005.005.20-0.06-1.19%8828632.21%
CRM240816C003300002024-04-19 1:24PM EDT330.003.823.603.75-0.23-5.68%625531.99%
CRM240816C003400002024-04-18 1:21PM EDT340.002.652.422.740.00-18132.03%
CRM240816C003500002024-04-18 3:24PM EDT350.001.811.851.99-0.19-9.50%227632.11%
CRM240816C003600002024-04-19 12:50PM EDT360.001.361.211.60-0.29-17.58%29632.95%
CRM240816C003700002024-04-16 11:52AM EDT370.001.660.941.040.00-195632.31%
CRM240816C003800002024-04-19 3:28PM EDT380.000.750.520.86-1.85-71.15%310833.24%
CRM240816C003900002024-04-18 1:42PM EDT390.000.580.370.700.00-118034.00%
CRM240816C004000002024-04-15 3:19PM EDT400.000.520.370.560.00-44034.60%
CRM240816C004100002024-04-15 11:58AM EDT410.000.540.140.460.00-49835.28%
CRM240816C004200002024-04-19 12:27PM EDT420.000.270.110.30-0.63-70.00%27234.77%
CRM240816C004300002024-04-19 12:24PM EDT430.000.190.090.24-0.07-26.92%25435.28%
CRM240816C004400002024-04-19 12:26PM EDT440.000.200.070.21-0.02-9.09%229336.13%
CRM240816C004500002024-04-19 12:28PM EDT450.000.090.050.17-0.23-71.88%518836.62%
CRM240816C004600002024-04-12 10:57AM EDT460.000.260.040.250.00-2139.75%
CRM240816C004700002024-04-16 10:15AM EDT470.000.080.090.240.00-105240.92%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240816P001300002024-03-15 2:02PM EDT130.000.160.030.270.00-2353.52%
CRM240816P001350002024-03-15 2:01PM EDT135.000.190.030.280.00-2351.17%
CRM240816P001400002024-04-12 11:00AM EDT140.000.110.050.360.00-2850.39%
CRM240816P001450002024-04-12 10:58AM EDT145.000.150.070.350.00-2951.61%
CRM240816P001500002024-04-19 12:30PM EDT150.000.200.090.390.00-31649.88%
CRM240816P001550002024-04-19 12:28PM EDT155.000.270.160.28+0.06+28.57%2445.17%
CRM240816P001600002024-04-12 11:02AM EDT160.000.210.250.480.00-21346.44%
CRM240816P001650002024-04-19 12:26PM EDT165.000.400.330.57-0.01-2.44%2945.29%
CRM240816P001700002024-04-02 3:06PM EDT170.000.260.290.510.00-2242.09%
CRM240816P001750002024-03-15 2:00PM EDT175.000.450.210.550.00-2940.31%
CRM240816P001800002024-04-19 2:18PM EDT180.000.650.510.82+0.30+85.71%112040.85%
CRM240816P001850002024-04-04 2:15PM EDT185.000.430.661.050.00-29240.41%
CRM240816P001900002024-04-15 3:47PM EDT190.001.030.851.220.00-12639.22%
CRM240816P001950002024-04-16 2:16PM EDT195.001.051.071.430.00-108538.14%
CRM240816P002000002024-04-16 3:57PM EDT200.001.311.441.600.00-151,02936.68%
CRM240816P002100002024-04-16 9:48AM EDT210.002.412.052.350.00-27735.24%
CRM240816P002200002024-04-19 2:18PM EDT220.003.103.103.40-0.10-3.13%913133.86%
CRM240816P002300002024-04-19 1:04PM EDT230.004.454.504.65-0.21-4.51%768732.03%
CRM240816P002400002024-04-18 1:25PM EDT240.006.256.506.65-0.41-6.16%222130.97%
CRM240816P002500002024-04-19 2:38PM EDT250.009.459.209.35+0.31+3.39%2754030.05%
CRM240816P002600002024-04-19 2:38PM EDT260.0013.0012.6512.85+0.52+4.17%3692129.22%
CRM240816P002700002024-04-19 2:49PM EDT270.0017.7516.9517.25+1.05+6.29%8621028.49%
CRM240816P002800002024-04-19 2:57PM EDT280.0023.0522.2022.50+1.50+6.96%14634627.69%
CRM240816P002900002024-04-19 2:12PM EDT290.0027.8528.1528.90+0.28+1.02%819327.34%
CRM240816P003000002024-04-19 2:57PM EDT300.0036.2035.0535.80+1.58+4.56%526526.41%
CRM240816P003100002024-04-17 9:39AM EDT310.0038.6542.7043.500.00-118425.49%
CRM240816P003200002024-04-15 2:26PM EDT320.0048.0951.0051.900.00-55024.59%
CRM240816P003300002024-04-15 10:15AM EDT330.0051.4059.8060.850.00-54923.68%
CRM240816P003400002024-04-15 12:23PM EDT340.0061.8069.0071.900.00-52130.49%
CRM240816P003500002024-04-04 1:23PM EDT350.0049.2078.8581.600.00-22232.07%
CRM240816P003600002024-02-28 11:49AM EDT360.0064.2058.7561.750.00-12560.00%
CRM240816P003700002024-04-15 2:47PM EDT370.0096.9598.80101.300.00-66035.67%
CRM240816P003800002024-02-28 1:39PM EDT380.0083.0076.7081.200.00-900.00%
CRM240816P003900002024-02-26 4:16PM EDT390.0089.4586.8590.400.00-800.00%