UK Markets close in 6 hrs 15 mins

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.32-2.88 (-1.10%)
At close: 04:00PM EST
258.50 +0.18 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C000600002020-09-11 2:43PM EST60.00184.00204.55209.450.00-338354.91%
CRM220121C000650002021-03-30 9:27AM EST65.00143.80165.05173.750.00-21,5170.00%
CRM220121C000700002021-05-04 1:30PM EST70.00147.00159.40163.500.00-112850.00%
CRM220121C000750002021-05-25 11:33AM EST75.00154.78168.95173.200.00-14560.00%
CRM220121C000800002021-03-03 10:09AM EST80.00131.77135.00145.000.00-23730.00%
CRM220121C000850002021-03-16 12:22PM EST85.00131.76144.50154.000.00-12980.00%
CRM220121C000900002021-06-18 9:35AM EST90.00156.30154.15158.150.00-1560.00%
CRM220121C000950002020-08-03 8:32AM EST95.00106.50182.60186.200.00-126349.01%
CRM220121C001000002021-06-23 8:39AM EST100.00143.47144.25148.300.00-61620.00%
CRM220121C001050002021-05-18 12:22PM EST105.00113.57137.35141.850.00-2710.00%
CRM220121C001100002021-06-17 8:33AM EST110.00132.00134.75138.700.00-12000.00%
CRM220121C001150002021-05-19 2:24PM EST115.00106.63126.80131.500.00-5450.00%
CRM220121C001200002021-06-18 11:15AM EST120.00125.00124.45128.500.00-1860.00%
CRM220121C001250002021-06-18 8:34AM EST125.00119.38119.65123.850.00-2920.00%
CRM220121C001300002021-06-17 1:04PM EST130.00115.51114.80118.750.00-32430.00%
CRM220121C001350002020-09-04 12:26PM EST135.00123.57119.00124.000.00-27094.73%
CRM220121C001400002021-06-14 12:07PM EST140.00107.50105.15109.300.00-501300.00%
CRM220121C001450002021-06-14 10:25AM EST145.00101.50100.40104.400.00-73120.00%
CRM220121C001500002021-06-24 10:02AM EST150.0098.0095.5599.65+3.60+3.81%28090.00%
CRM220121C001550002021-06-17 11:05AM EST155.0092.7090.2594.400.00-12040.00%
CRM220121C001600002020-11-02 9:30AM EST160.00116.600.000.000.00-500.00%
CRM220121C001650002021-06-17 9:31AM EST165.0083.0580.6583.400.00-25180.00%
CRM220121C001700002020-11-10 12:23PM EST170.0091.000.000.000.00-300.00%
CRM220121C001750002020-11-05 3:06PM EST175.0089.550.000.000.00-100.00%
CRM220121C001800002021-06-21 8:41AM EST180.0066.0068.6069.750.00-16060.00%
CRM220121C001850002021-06-21 8:39AM EST185.0059.6362.5066.700.00-24690.00%
CRM220121C001900002021-06-18 12:09PM EST190.0059.6659.1562.000.00-26000.00%
CRM220121C001950002021-06-17 9:05AM EST195.0054.9755.4057.350.00-13520.00%
CRM220121C002000002021-06-24 10:33AM EST200.0051.8051.2551.80+3.80+7.92%161,9900.00%
CRM220121C002100002021-06-24 10:06AM EST210.0043.4843.0044.00+2.38+5.79%61,9410.00%
CRM220121C002200002021-06-24 10:27AM EST220.0036.9036.4536.90+2.85+8.37%63,2850.00%
CRM220121C002300002020-11-10 2:08PM EST230.0049.750.000.000.00-100.00%
CRM220121C002400002021-06-24 11:26AM EST240.0024.5324.2524.55+2.23+10.00%483,26537.75%
CRM220121C002500002021-06-24 10:43AM EST250.0019.6019.3019.70+1.75+9.80%234,44941.75%
CRM220121C002600002021-06-24 9:49AM EST260.0016.2515.3515.60+2.26+16.15%1162,65444.32%
CRM220121C002700002021-06-24 10:17AM EST270.0012.1711.5012.15+1.35+12.48%33,57645.98%
CRM220121C002800002021-06-24 11:27AM EST280.009.459.309.55+1.05+12.50%854,95247.82%
CRM220121C002900002021-06-24 9:51AM EST290.007.707.307.50+1.14+17.38%42,65149.43%
CRM220121C003000002021-06-24 10:56AM EST300.005.625.655.85+0.55+10.85%176,25850.38%
CRM220121C003100002021-06-24 9:44AM EST310.004.754.354.50+0.05+1.06%821,35551.37%
CRM220121C003200002021-06-23 12:44PM EST320.003.103.453.650.00-42,23052.98%
CRM220121C003300002020-11-09 11:24AM EST330.0023.000.000.000.00-1012.50%
CRM220121C003400002021-06-21 2:19PM EST340.002.402.192.440.00-11,23955.86%
CRM220121C003500002021-06-23 8:35AM EST350.001.761.742.050.00-32,02757.25%
CRM220121C003600002021-06-23 1:43PM EST360.001.391.421.650.00-226658.39%
CRM220121C003700002020-11-05 3:18PM EST370.0012.500.000.000.00-3025.00%
CRM220121C003800002020-11-02 3:13PM EST380.008.000.000.000.00-2025.00%
CRM220121C003900002020-10-14 11:20AM EST390.0012.550.000.000.00-28025.00%
CRM220121C004000002020-11-09 12:51PM EST400.006.500.000.000.00-1025.00%
CRM220121C004100002021-06-22 10:21AM EST410.000.650.530.900.00-73,31465.60%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P000600002021-06-14 8:30AM EST60.000.100.070.150.00-11,058158.20%
CRM220121P000650002020-11-02 11:34AM EST65.000.760.000.000.00-6050.00%
CRM220121P000700002021-06-14 8:30AM EST70.000.180.110.230.00-2719149.22%
CRM220121P000750002021-06-03 10:34AM EST75.000.300.070.370.00-2818146.29%
CRM220121P000800002020-11-02 10:21AM EST80.001.130.000.000.00-4050.00%
CRM220121P000850002020-08-12 10:13AM EST85.002.920.005.000.00-96776197.31%
CRM220121P000900002021-06-01 11:53AM EST90.000.330.200.430.00-2411131.74%
CRM220121P000950002020-10-06 12:37PM EST95.002.270.000.000.00-1655950.00%
CRM220121P001000002021-06-02 2:34PM EST100.000.430.140.430.00-10539117.68%
CRM220121P001050002021-06-22 8:35AM EST105.000.550.250.510.00-38575116.60%
CRM220121P001100002021-06-22 9:24AM EST110.000.410.210.530.00-36790110.64%
CRM220121P001150002021-06-24 9:36AM EST115.000.500.390.62-0.15-23.08%37741110.25%
CRM220121P001200002021-06-23 8:52AM EST120.000.520.420.650.00-361,312105.91%
CRM220121P001250002021-06-04 1:29PM EST125.000.680.450.720.00-1799102.25%
CRM220121P001300002021-06-24 8:30AM EST130.003.150.490.78+2.46+356.52%132,43398.58%
CRM220121P001350002020-11-10 12:45PM EST135.005.800.000.000.00-6025.00%
CRM220121P001400002021-06-23 8:30AM EST140.000.370.560.970.00-791,05391.89%
CRM220121P001450002020-10-14 10:54AM EST145.007.450.000.000.00-2025.00%
CRM220121P001500002021-06-18 1:56PM EST150.001.210.801.210.00-622,46186.96%
CRM220121P001550002020-11-06 9:30AM EST155.005.160.000.000.00-4025.00%
CRM220121P001600002021-06-22 2:49PM EST160.001.451.151.510.00-41,37282.52%
CRM220121P001650002021-06-23 1:22PM EST165.001.751.511.630.00-41,43680.84%
CRM220121P001700002020-11-10 11:46AM EST170.0010.000.000.000.00-4025.00%
CRM220121P001750002021-06-22 11:05AM EST175.002.162.112.28-0.30-12.20%12,75777.88%
CRM220121P001800002021-06-23 1:16PM EST180.002.992.442.690.00-164,12676.32%
CRM220121P001850002021-06-24 8:54AM EST185.003.063.003.25-0.42-12.07%215,63975.74%
CRM220121P001900002020-11-10 11:49AM EST190.0015.140.000.000.00-231012.50%
CRM220121P001950002021-06-22 10:42AM EST195.005.054.304.500.00-22,63873.96%
CRM220121P002000002021-06-24 8:40AM EST200.005.035.155.35-0.89-15.03%328,65373.47%
CRM220121P002100002020-11-04 11:55AM EST210.0022.300.000.000.00-3012.50%
CRM220121P002200002021-06-24 9:52AM EST220.009.909.9510.20-1.27-11.37%1263,62272.33%
CRM220121P002300002021-06-24 8:59AM EST230.0013.0013.4513.70-1.84-12.40%84,30472.52%
CRM220121P002400002021-06-24 10:02AM EST240.0017.7517.6517.85-2.10-10.58%92,05972.82%
CRM220121P002500002021-06-24 9:32AM EST250.0022.6022.8023.05-2.65-10.50%62,56874.11%
CRM220121P002600002021-06-23 12:01PM EST260.0031.5528.5529.000.00-141,21075.51%
CRM220121P002700002021-06-22 12:38PM EST270.0038.5535.3535.600.00-150977.66%
CRM220121P002800002021-06-24 9:31AM EST280.0042.3542.2042.80-3.05-6.72%137479.32%
CRM220121P002900002021-06-16 2:42PM EST290.0053.6650.4551.050.00-512983.17%
CRM220121P003000002021-06-22 11:50AM EST300.0062.1257.6059.700.00-415585.07%
CRM220121P003100002021-06-14 11:04AM EST310.0068.4066.5568.000.00-28388.21%
CRM220121P003200002021-06-15 10:45AM EST320.0078.9077.0077.750.00-106395.10%
CRM220121P003300002021-03-29 9:42AM EST330.00124.0095.1596.400.00-323125.90%
CRM220121P003400002021-06-02 11:01AM EST340.00105.0595.4096.700.00-28102.94%
CRM220121P003500002021-06-15 2:25PM EST350.00108.90104.15106.750.00-3215106.44%
CRM220121P004000002021-04-05 11:00AM EST400.00179.95182.20187.000.00-15216.33%
CRM220121P004100002021-02-08 9:41AM EST410.00170.45192.20201.000.00-273226.42%