CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM191025C00130000 | 2019-10-18 3:27PM EDT | 130.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRM191025C00132000 | 2019-10-18 12:35PM EDT | 132.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM191025C00134000 | 2019-10-18 11:53AM EDT | 134.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM191025C00135000 | 2019-10-18 2:20PM EDT | 135.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM191025C00136000 | 2019-10-18 2:43PM EDT | 136.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM191025C00137000 | 2019-10-18 3:54PM EDT | 137.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRM191025C00138000 | 2019-10-18 12:00PM EDT | 138.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM191025C00139000 | 2019-10-18 1:24PM EDT | 139.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CRM191025C00140000 | 2019-10-18 3:58PM EDT | 140.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| CRM191025C00141000 | 2019-10-18 3:20PM EDT | 141.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CRM191025C00142000 | 2019-10-18 3:47PM EDT | 142.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CRM191025C00143000 | 2019-10-18 3:58PM EDT | 143.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| CRM191025C00144000 | 2019-10-18 3:59PM EDT | 144.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| CRM191025C00145000 | 2019-10-18 3:59PM EDT | 145.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| CRM191025C00146000 | 2019-10-18 3:57PM EDT | 146.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 3.13% |
| CRM191025C00147000 | 2019-10-18 3:59PM EDT | 147.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 3.13% |
| CRM191025C00148000 | 2019-10-18 3:59PM EDT | 148.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 6.25% |
| CRM191025C00149000 | 2019-10-18 3:54PM EDT | 149.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| CRM191025C00150000 | 2019-10-18 3:55PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 6.25% |
| CRM191025C00152500 | 2019-10-18 3:57PM EDT | 152.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| CRM191025C00155000 | 2019-10-18 3:57PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| CRM191025C00157500 | 2019-10-18 3:58PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| CRM191025C00160000 | 2019-10-17 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM191025C00162500 | 2019-10-17 2:48PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM191025C00165000 | 2019-10-17 2:48PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM191025C00167500 | 2019-10-16 9:30AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM191025C00170000 | 2019-10-18 11:35AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRM191025C00172500 | 2019-10-01 12:57PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM191025C00175000 | 2019-10-15 10:18AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRM191025C00177500 | 2019-09-20 9:32AM EDT | 177.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM191025C00180000 | 2019-09-24 2:54PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM191025C00182500 | 2019-09-06 10:27AM EDT | 182.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 281 | 147 | 88.67% |
| CRM191025C00185000 | 2019-09-06 9:45AM EDT | 185.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 2 | 85.94% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM191025P00125000 | 2019-10-18 3:38PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM191025P00127000 | 2019-10-18 2:39PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM191025P00128000 | 2019-10-18 3:49PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRM191025P00129000 | 2019-10-18 1:31PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRM191025P00130000 | 2019-10-18 3:11PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CRM191025P00131000 | 2019-10-18 3:51PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CRM191025P00132000 | 2019-10-18 1:48PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CRM191025P00133000 | 2019-10-18 3:35PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM191025P00134000 | 2019-10-18 3:47PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CRM191025P00135000 | 2019-10-18 2:46PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| CRM191025P00136000 | 2019-10-18 2:46PM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 12.50% |
| CRM191025P00137000 | 2019-10-18 3:59PM EDT | 137.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
| CRM191025P00138000 | 2019-10-18 12:30PM EDT | 138.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CRM191025P00139000 | 2019-10-18 3:59PM EDT | 139.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 6.25% |
| CRM191025P00140000 | 2019-10-18 3:57PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| CRM191025P00141000 | 2019-10-18 3:53PM EDT | 141.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| CRM191025P00142000 | 2019-10-18 3:59PM EDT | 142.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| CRM191025P00143000 | 2019-10-18 3:59PM EDT | 143.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 1.56% |
| CRM191025P00144000 | 2019-10-18 3:59PM EDT | 144.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.20% |
| CRM191025P00145000 | 2019-10-18 3:55PM EDT | 145.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| CRM191025P00146000 | 2019-10-18 3:39PM EDT | 146.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| CRM191025P00147000 | 2019-10-18 3:37PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| CRM191025P00148000 | 2019-10-18 3:57PM EDT | 148.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CRM191025P00149000 | 2019-10-18 3:29PM EDT | 149.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CRM191025P00150000 | 2019-10-18 3:46PM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| CRM191025P00152500 | 2019-10-18 3:44PM EDT | 152.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CRM191025P00155000 | 2019-10-18 3:53PM EDT | 155.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM191025P00157500 | 2019-10-18 2:10PM EDT | 157.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM191025P00160000 | 2019-10-18 1:31PM EDT | 160.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM191025P00162500 | 2019-10-16 12:06PM EDT | 162.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM191025P00165000 | 2019-10-15 12:23PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM191025P00167500 | 2019-09-16 12:12AM EDT | 167.50 | 20.40 | 21.70 | 22.10 | 0.00 | - | - | 0 | 0.00% |
| CRM191025P00170000 | 2019-10-10 6:12PM EDT | 170.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CRM191025P00175000 | 2019-10-14 12:14AM EDT | 175.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CRM191025P00185000 | 2019-10-10 6:12PM EDT | 185.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |