UK markets open in 2 hours 48 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.92-4.40 (-1.59%)
At close: 04:00PM EDT
271.88 -0.04 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220C001400002024-01-23 12:13PM EDT140.00146.95158.95162.650.00-21124.51%
CRM241220C001500002024-04-15 11:04AM EDT150.00133.60126.80128.350.00-1160.85%
CRM241220C001600002024-03-11 2:06PM EDT160.00152.40144.95146.950.00-12116.33%
CRM241220C001700002024-04-17 10:02AM EDT170.00114.30108.40110.000.00-2254.76%
CRM241220C001750002024-02-29 10:41AM EDT175.00128.53131.20135.700.00-11107.92%
CRM241220C001800002024-04-10 11:56AM EDT180.00126.5299.40100.950.00--151.95%
CRM241220C001850002024-03-14 9:41AM EDT185.00131.91116.45118.600.00-1189.98%
CRM241220C001900002024-04-15 2:18PM EDT190.0094.2590.8092.250.00-62851.21%
CRM241220C001950002024-01-26 11:16AM EDT195.0097.82109.05111.300.00-1187.01%
CRM241220C002000002024-04-15 9:30AM EDT200.0094.5282.0583.750.00-13948.90%
CRM241220C002100002024-04-15 9:30AM EDT210.0086.0273.9075.300.00-1946.43%
CRM241220C002200002024-03-27 9:55AM EDT220.0096.4366.4567.750.00-1245.08%
CRM241220C002300002024-04-12 10:57AM EDT230.0080.7258.8060.400.00-1343.61%
CRM241220C002400002024-04-16 11:23AM EDT240.0056.9551.9053.400.00-23142.19%
CRM241220C002500002024-04-15 11:20AM EDT250.0051.5045.4546.950.00-54841.04%
CRM241220C002600002024-04-18 1:19PM EDT260.0039.4039.5540.30-4.25-9.74%15339.21%
CRM241220C002700002024-04-18 1:19PM EDT270.0034.0034.0535.10-5.30-13.49%14138.61%
CRM241220C002800002024-04-18 2:07PM EDT280.0029.0529.1530.05-5.00-14.68%1110837.69%
CRM241220C002900002024-04-18 1:43PM EDT290.0024.3525.2025.55-4.10-14.41%322236.90%
CRM241220C003000002024-04-18 2:26PM EDT300.0021.4720.9021.65-3.33-13.43%311936.30%
CRM241220C003100002024-04-16 11:55AM EDT310.0021.6017.5518.300.00-220435.85%
CRM241220C003200002024-04-18 2:26PM EDT320.0015.1514.5515.30-2.90-16.07%165535.36%
CRM241220C003300002024-04-18 12:05PM EDT330.0012.8512.0512.75-1.80-12.29%230934.96%
CRM241220C003400002024-04-18 2:26PM EDT340.0010.4510.3510.60-2.40-18.68%151034.64%
CRM241220C003500002024-04-17 1:01PM EDT350.008.248.558.75-1.51-15.49%247234.33%
CRM241220C003600002024-04-15 1:24PM EDT360.008.507.007.600.00-312934.71%
CRM241220C003700002024-04-16 9:34AM EDT370.006.455.755.950.00-410333.91%
CRM241220C003800002024-04-18 10:20AM EDT380.005.004.704.85-0.70-12.28%708733.67%
CRM241220C003900002024-04-18 12:54PM EDT390.003.603.803.95-1.00-21.74%14633.48%
CRM241220C004000002024-04-18 3:10PM EDT400.003.153.103.25-3.75-54.35%2217433.42%
CRM241220C004100002024-04-18 11:34AM EDT410.002.612.512.79-0.54-17.14%18533.70%
CRM241220C004200002024-04-15 12:19PM EDT420.002.632.062.140.00-1733.16%
CRM241220C004300002024-04-18 12:03PM EDT430.001.781.671.79-0.27-13.17%15733.26%
CRM241220C004400002024-04-08 11:18AM EDT440.003.801.351.450.00-1533.17%
CRM241220C004500002024-04-18 12:37PM EDT450.001.101.051.27-0.40-26.67%26733.55%
CRM241220C004600002024-04-08 11:24AM EDT460.002.680.741.180.00-2534.25%
CRM241220C004700002024-04-15 9:40AM EDT470.001.290.550.900.00-310233.79%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM241220P001400002024-04-15 2:32PM EDT140.000.800.621.060.00-23045.29%
CRM241220P001450002024-04-08 10:37AM EDT145.000.710.781.210.00-21844.26%
CRM241220P001500002024-04-15 9:56AM EDT150.000.950.971.380.00-5618443.27%
CRM241220P001550002024-04-12 10:40AM EDT155.001.021.161.570.00-1642.31%
CRM241220P001600002024-04-16 10:05AM EDT160.001.521.351.750.00-101841.21%
CRM241220P001650002024-03-01 1:18PM EDT165.001.260.911.320.00-1336.93%
CRM241220P001700002024-03-21 1:10PM EDT170.001.221.972.240.00-190139.36%
CRM241220P001750002024-04-15 12:08PM EDT175.002.162.342.540.00-71738.51%
CRM241220P001800002024-04-15 3:43PM EDT180.002.902.582.910.00-12437.81%
CRM241220P001850002024-04-16 9:30AM EDT185.003.303.153.350.00-4837.18%
CRM241220P001900002024-04-18 1:38PM EDT190.003.853.653.85+0.30+8.45%14836.59%
CRM241220P001950002024-04-18 10:30AM EDT195.004.204.204.40+0.03+0.72%23535.97%
CRM241220P002000002024-04-17 2:10PM EDT200.004.454.805.050.00-3215135.46%
CRM241220P002100002024-04-09 12:23PM EDT210.003.656.206.500.00-175134.30%
CRM241220P002200002024-04-18 12:53PM EDT220.008.408.108.30+0.43+5.40%1512233.22%
CRM241220P002300002024-04-17 11:32AM EDT230.009.8510.3010.650.00-36632.42%
CRM241220P002400002024-04-18 1:18PM EDT240.0013.5713.0513.40+0.57+4.38%216631.56%
CRM241220P002500002024-04-16 1:48PM EDT250.0015.0016.3016.600.00-31435030.66%
CRM241220P002600002024-04-16 1:48PM EDT260.0018.4520.1020.450.00-112629.91%
CRM241220P002700002024-04-18 11:00AM EDT270.0023.7524.4524.80+1.30+5.79%418029.09%
CRM241220P002800002024-04-18 2:56PM EDT280.0030.0529.3030.30+0.50+1.69%57828.92%
CRM241220P002900002024-04-15 2:10PM EDT290.0033.7534.6035.800.00-109928.08%
CRM241220P003000002024-04-15 3:12PM EDT300.0040.8540.7541.600.00-340126.89%
CRM241220P003100002024-04-18 12:12PM EDT310.0049.0047.2548.50+13.55+38.22%236226.32%
CRM241220P003200002024-04-12 12:26PM EDT320.0040.8054.7055.900.00-163625.70%
CRM241220P003300002024-04-11 12:07PM EDT330.0045.5562.2063.700.00-23324.93%
CRM241220P003400002024-04-17 10:03AM EDT340.0067.3070.2571.650.00-21623.54%
CRM241220P003500002024-04-04 1:28PM EDT350.0055.0079.1080.300.00-112022.50%
CRM241220P003600002024-01-30 4:43PM EDT360.0074.6059.0561.050.00-2400.00%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-620.00%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-04-15 2:47PM EDT400.00124.60127.35129.150.00-48026.54%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%