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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920C001050002024-04-16 1:25PM EDT105.00176.17165.25169.050.00-1487.04%
CRM240920C001100002023-12-04 1:47PM EDT110.00146.750.000.000.00--00.00%
CRM240920C001200002024-02-26 11:28AM EDT120.00183.09180.30183.650.00-11193.55%
CRM240920C001250002023-12-15 1:05PM EDT125.00141.30149.55153.450.00-5598.02%
CRM240920C001300002024-04-17 11:40AM EDT130.00148.69141.55144.500.00-81675.56%
CRM240920C001400002024-01-16 12:34PM EDT140.00134.05156.00157.650.00--2150.56%
CRM240920C001450002024-04-19 10:12AM EDT145.00129.37127.90130.20+6.96+5.69%8071.31%
CRM240920C001500002024-02-06 11:23AM EDT150.00142.41155.15158.300.00-11164.80%
CRM240920C001550002024-01-09 1:13PM EDT155.00115.50141.45144.550.00--1136.63%
CRM240920C001600002024-02-13 12:50PM EDT160.00129.51145.50150.000.00-25155.07%
CRM240920C001650002024-02-12 10:48AM EDT165.00129.68144.40147.950.00-1014157.26%
CRM240920C001700002024-04-19 3:59PM EDT170.00104.75103.95106.15+3.00+2.95%11960.03%
CRM240920C001750002024-04-01 11:38AM EDT175.00130.2699.25101.400.00-1958.07%
CRM240920C001800002024-01-19 1:21PM EDT180.00106.00116.30118.600.00-27110.50%
CRM240920C001850002024-02-26 4:11PM EDT185.00124.50119.55123.300.00-29124.96%
CRM240920C001900002024-02-20 4:59PM EDT190.00104.71122.25125.850.00-230135.60%
CRM240920C001950002024-04-05 11:21AM EDT195.00110.0080.7083.000.00-12551.24%
CRM240920C002000002024-04-18 11:41AM EDT200.0079.1876.2077.500.00-113350.12%
CRM240920C002100002024-04-15 10:49AM EDT210.0074.9267.5568.650.00-116847.17%
CRM240920C002200002024-04-19 2:50PM EDT220.0058.5059.1560.00-8.35-12.49%180644.30%
CRM240920C002300002024-04-17 3:59PM EDT230.0052.5051.2552.05-4.82-8.41%316342.36%
CRM240920C002400002024-04-19 3:50PM EDT240.0043.4043.8544.40-3.85-8.15%1376240.34%
CRM240920C002500002024-04-18 11:47AM EDT250.0039.2536.9037.600.00-177939.04%
CRM240920C002600002024-04-19 3:44PM EDT260.0030.8530.7531.35-0.85-2.68%547637.81%
CRM240920C002700002024-04-19 1:17PM EDT270.0026.3225.3025.95+0.47+1.82%537537.00%
CRM240920C002800002024-04-19 3:45PM EDT280.0020.1020.4521.00-1.50-6.94%3536835.99%
CRM240920C002900002024-04-19 10:21AM EDT290.0017.3516.2517.30+0.18+1.05%1757635.94%
CRM240920C003000002024-04-19 1:17PM EDT300.0013.6812.9013.45-1.02-6.94%2066834.83%
CRM240920C003100002024-04-19 3:54PM EDT310.0010.2610.1010.50-0.54-5.00%888634.24%
CRM240920C003200002024-04-19 2:51PM EDT320.007.957.958.15-0.50-5.92%181,04033.84%
CRM240920C003300002024-04-19 2:08PM EDT330.006.506.106.30+0.40+6.56%1032933.57%
CRM240920C003400002024-04-19 12:35PM EDT340.004.654.654.80-0.21-4.32%247333.28%
CRM240920C003500002024-04-19 12:42PM EDT350.003.553.553.95-0.30-7.79%1021233.87%
CRM240920C003600002024-04-19 11:18AM EDT360.002.912.683.10+0.06+2.11%115333.97%
CRM240920C003700002024-04-19 9:56AM EDT370.002.152.032.14+0.10+4.88%121833.07%
CRM240920C003800002024-04-17 10:57AM EDT380.002.011.551.650.00-16233.17%
CRM240920C003900002024-04-19 3:39PM EDT390.001.231.121.28+0.02+1.65%135533.31%
CRM240920C004000002024-04-19 3:39PM EDT400.000.940.761.14+0.03+3.30%136534.31%
CRM240920C004100002024-04-18 1:41PM EDT410.000.700.530.910.00-717734.58%
CRM240920C004200002024-04-19 12:38PM EDT420.000.550.270.63-1.20-68.57%233634.03%
CRM240920C004300002024-04-19 12:35PM EDT430.000.490.200.53-0.86-63.70%29034.57%
CRM240920C004400002024-04-19 12:36PM EDT440.000.400.150.43-0.67-62.62%2534.89%
CRM240920C004500002024-04-19 12:32PM EDT450.000.290.120.35-0.03-9.38%249235.21%
CRM240920C004600002024-04-19 12:33PM EDT460.000.180.090.32-0.15-45.45%2336.04%
CRM240920C004700002024-04-16 2:20PM EDT470.000.330.080.390.00-214138.23%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240920P001050002024-02-21 2:27PM EDT105.000.210.000.270.00-23858.89%
CRM240920P001100002024-02-22 10:53AM EDT110.000.130.000.320.00-21457.32%
CRM240920P001150002024-04-12 11:04AM EDT115.000.080.030.320.00-2955.27%
CRM240920P001200002024-02-26 4:32PM EDT120.000.240.030.000.00-4825.00%
CRM240920P001250002024-04-12 11:03AM EDT125.000.140.060.380.00-2751.71%
CRM240920P001300002024-04-12 11:07AM EDT130.000.130.080.410.00-21550.00%
CRM240920P001350002024-04-19 12:33PM EDT135.000.240.100.31+0.07+41.18%2849.17%
CRM240920P001400002024-04-01 2:59PM EDT140.000.180.130.500.00-26350.24%
CRM240920P001450002024-04-15 11:30AM EDT145.000.310.160.560.00-16248.71%
CRM240920P001500002024-03-21 10:49AM EDT150.000.100.200.630.00-215847.24%
CRM240920P001550002024-04-12 9:30AM EDT155.000.390.300.710.00-22745.83%
CRM240920P001600002024-04-15 3:27PM EDT160.000.720.410.820.00-411744.65%
CRM240920P001650002024-04-18 9:32AM EDT165.000.670.550.940.00-123143.45%
CRM240920P001700002024-04-04 9:49AM EDT170.000.630.701.080.00-420242.29%
CRM240920P001750002024-04-18 11:04AM EDT175.001.000.881.230.00-117841.10%
CRM240920P001800002024-04-17 1:23PM EDT180.001.101.091.410.00-410739.99%
CRM240920P001850002024-04-15 3:53PM EDT185.001.571.321.750.00-826239.61%
CRM240920P001900002024-04-18 9:38AM EDT190.001.701.752.000.00-1815538.54%
CRM240920P001950002024-04-18 9:33AM EDT195.001.952.072.150.00-133136.91%
CRM240920P002000002024-04-18 3:38PM EDT200.002.482.472.540.00-680236.19%
CRM240920P002100002024-04-19 9:38AM EDT210.003.403.453.55-0.05-1.45%13,50634.91%
CRM240920P002200002024-04-19 3:41PM EDT220.005.104.804.95+1.05+25.93%136733.83%
CRM240920P002300002024-04-19 10:41AM EDT230.006.706.606.80+0.14+2.13%5431132.83%
CRM240920P002400002024-04-19 3:50PM EDT240.009.259.009.50+0.35+3.93%21,57232.47%
CRM240920P002500002024-04-19 11:28AM EDT250.0011.8011.9012.25+0.19+1.64%171,17531.13%
CRM240920P002600002024-04-19 9:38AM EDT260.0016.1515.5516.00+0.58+3.73%1193530.39%
CRM240920P002700002024-04-19 2:27PM EDT270.0020.2419.9520.40+0.42+2.12%5060529.55%
CRM240920P002800002024-04-19 3:53PM EDT280.0025.6025.1025.75+0.80+3.23%2451029.01%
CRM240920P002900002024-04-17 10:06AM EDT290.0030.9730.7531.60+3.12+11.20%190328.10%
CRM240920P003000002024-04-19 1:06PM EDT300.0037.1037.1038.30+3.80+11.41%132727.37%
CRM240920P003100002024-04-15 11:12AM EDT310.0039.6544.4045.600.00-2228326.49%
CRM240920P003200002024-04-15 9:30AM EDT320.0043.0152.6053.500.00-106125.50%
CRM240920P003300002024-04-08 10:06AM EDT330.0038.4060.6562.000.00-21324.57%
CRM240920P003400002024-02-27 3:33PM EDT340.0050.8044.2546.600.00-8820.00%
CRM240920P003500002024-04-02 10:55AM EDT350.0054.8777.8582.000.00-27129.49%
CRM240920P003600002024-02-27 1:59PM EDT360.0067.9059.5062.150.00-24390.00%
CRM240920P003700002024-04-09 3:48PM EDT370.0069.5598.65100.350.00-2026.60%
CRM240920P003800002024-04-15 3:15PM EDT380.00105.85107.60111.900.00-440035.65%
CRM240920P003900002024-02-28 2:37PM EDT390.0092.2086.6091.000.00--00.00%
CRM240920P004000002024-02-27 4:32PM EDT400.00102.4596.70100.450.00--00.00%