CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM191220C001000002019-11-05 10:12AM EST100.0058.7557.6558.400.00-1210.00%
CRM191220C001100002019-12-06 3:06PM EST110.0048.1549.0052.750.00-728223.83%
CRM191220C001150002019-10-25 11:42AM EST115.0034.3546.9549.150.00-3030212.74%
CRM191220C001200002019-11-15 10:09AM EST120.0042.5039.5042.850.00-36295.31%
CRM191220C001250002019-12-04 1:36PM EST125.0030.6534.4537.500.00-234155.86%
CRM191220C001300002019-12-13 1:03PM EST130.0031.2530.9531.40+3.70+13.43%3201,10671.88%
CRM191220C001350002019-12-13 1:29PM EST135.0026.4024.6527.80+5.40+25.71%25767.38%
CRM191220C001370002019-12-06 10:07AM EST137.0023.3022.9525.80+1.55+7.13%2273.63%
CRM191220C001400002019-12-12 12:43PM EST140.0017.4620.3021.600.00-322775.29%
CRM191220C001420002019-12-06 1:52PM EST142.0015.6518.1520.150.00-4785.45%
CRM191220C001430002019-12-06 9:56AM EST143.0015.7016.9519.750.00-2256.06%
CRM191220C001450002019-12-13 12:04PM EST145.0015.3216.0016.40+1.69+12.40%132,29553.03%
CRM191220C001470002019-12-06 1:52PM EST147.0013.1512.7015.65+1.85+16.37%1278.47%
CRM191220C001480002019-12-06 3:34PM EST148.0010.3411.2014.650.00-2274.71%
CRM191220C001500002019-12-13 2:27PM EST150.0011.0610.9511.45+2.43+28.16%1054,85740.82%
CRM191220C001525002019-12-13 3:28PM EST152.508.658.558.95+2.15+33.08%2126933.55%
CRM191220C001550002019-12-13 3:59PM EST155.006.406.006.50+2.00+45.45%1842,15427.20%
CRM191220C001575002019-12-13 3:56PM EST157.504.054.004.20+1.44+55.17%5041,66222.63%
CRM191220C001600002019-12-13 3:59PM EST160.002.232.142.26+0.89+66.42%1,5554,87019.87%
CRM191220C001625002019-12-13 3:59PM EST162.500.940.920.97+0.35+59.32%1,4672,08618.85%
CRM191220C001650002019-12-13 3:58PM EST165.000.330.320.34+0.07+26.92%1,6687,11318.85%
CRM191220C001675002019-12-13 3:59PM EST167.500.120.110.13-0.01-7.69%28564920.36%
CRM191220C001700002019-12-13 3:59PM EST170.000.060.050.06-0.01-14.29%3235,62722.56%
CRM191220C001725002019-12-13 3:57PM EST172.500.030.000.09-0.01-25.00%301,39229.49%
CRM191220C001750002019-12-13 3:54PM EST175.000.010.020.04-0.02-66.67%467,56730.47%
CRM191220C001775002019-12-13 1:06PM EST177.500.020.000.04+0.01+100.00%291,36234.77%
CRM191220C001800002019-12-13 3:07PM EST180.000.020.030.050.00-34,16540.23%
CRM191220C001825002019-12-12 1:21PM EST182.500.010.000.020.00-214139.45%
CRM191220C001850002019-12-13 3:07PM EST185.000.010.000.020.00-136243.36%
CRM191220C001900002019-12-04 11:14AM EST190.000.020.000.020.00-111650.78%
CRM191220C001950002019-12-03 1:37PM EST195.000.040.000.030.00-1855.47%
CRM191220C002000002019-12-06 2:40PM EST200.000.010.000.020.00-818259.38%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM191220P001000002019-11-18 2:23PM EST100.000.030.000.010.00-121,063118.75%
CRM191220P001050002019-11-27 3:54PM EST105.000.010.000.030.00-3094118.75%
CRM191220P001100002019-11-27 3:54PM EST110.000.010.000.080.00-1089118.75%
CRM191220P001150002019-12-02 11:07AM EST115.000.030.000.080.00-4117106.25%
CRM191220P001200002019-12-11 11:06AM EST120.000.010.000.030.00-122884.38%
CRM191220P001250002019-12-11 11:06AM EST125.000.140.000.05+0.13+1,300.00%176378.13%
CRM191220P001300002019-12-11 3:53PM EST130.000.010.020.100.00-81,23074.61%
CRM191220P001350002019-12-13 3:54PM EST135.000.010.000.080.00-4178759.77%
CRM191220P001400002019-12-13 3:54PM EST140.000.010.000.01-0.01-50.00%172,69841.41%
CRM191220P001440002019-12-12 9:46AM EST144.000.090.000.170.00-103650.78%
CRM191220P001450002019-12-13 12:27PM EST145.000.030.000.04-0.04-57.14%213,51337.89%
CRM191220P001460002019-12-12 12:19PM EST146.000.110.000.280.00-310250.68%
CRM191220P001470002019-12-12 11:09AM EST147.000.090.000.13-0.01-10.00%617640.82%
CRM191220P001480002019-12-13 3:50PM EST148.000.020.000.05-0.08-80.00%7151632.62%
CRM191220P001490002019-12-13 10:21AM EST149.000.080.010.08-0.11-57.89%125532.81%
CRM191220P001500002019-12-13 3:58PM EST150.000.030.030.07-0.15-83.33%2558,83929.79%
CRM191220P001525002019-12-13 3:57PM EST152.500.080.080.13-0.28-77.78%1,0962,09427.05%
CRM191220P001550002019-12-13 3:59PM EST155.000.180.120.18-0.52-74.29%7675,33522.22%
CRM191220P001575002019-12-13 3:59PM EST157.500.410.370.43-0.96-70.07%5071,36220.22%
CRM191220P001600002019-12-13 3:59PM EST160.001.031.021.06-1.65-61.57%8922,33218.99%
CRM191220P001625002019-12-13 3:57PM EST162.502.272.232.34-2.43-51.70%24985418.85%
CRM191220P001650002019-12-13 1:16PM EST165.004.004.054.25-3.05-43.26%9870419.63%
CRM191220P001675002019-12-13 11:05AM EST167.507.456.356.55-2.40-24.37%2314622.02%
CRM191220P001700002019-12-13 1:48PM EST170.008.707.959.40-4.62-34.68%112837.50%
CRM191220P001725002019-12-11 1:48PM EST172.5016.5510.2513.050.00-60066.04%
CRM191220P001750002019-12-13 10:19AM EST175.0015.1513.1014.80-3.45-18.55%9159.91%
CRM191220P001775002019-12-06 10:20AM EST177.5018.5515.2017.300.00-3066.65%
CRM191220P001800002019-12-13 11:15AM EST180.0019.9017.2520.50-4.45-18.28%2587.50%
CRM191220P001825002019-12-02 12:48PM EST182.5022.5520.1522.400.00--081.69%
CRM191220P001850002019-12-02 12:06PM EST185.0025.0021.5525.400.00--098.88%
CRM191220P001950002019-12-09 12:07AM EST195.0037.2531.9535.550.00---126.32%
CRM191220P002000002019-11-20 11:51AM EST200.0034.9537.9040.050.00--078.91%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more