UK Markets closed
NIKKEI 225
29,441.30+279.50(+0.96%)HANG SENG
28,638.53-203.60(-0.71%)CRUDE OIL
72.08+1.20(+1.69%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.73-3.53 (-1.43%)
As of 1:24PM EDT. Market open.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM210618C00105000 | 2020-10-29 12:57PM EDT | 105.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM210618C00130000 | 2020-09-03 3:50PM EDT | 130.00 | 136.00 | 119.00 | 123.50 | 0.00 | - | - | 1 | 586.13% |
| CRM210618C00150000 | 2020-09-03 10:49AM EDT | 150.00 | 119.70 | 101.00 | 105.45 | 0.00 | - | - | 10 | 519.92% |
| CRM210618C00165000 | 2020-10-12 3:23PM EDT | 165.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM210618C00170000 | 2020-10-05 10:34AM EDT | 170.00 | 90.40 | 85.50 | 88.20 | 0.00 | - | 2 | 11 | 480.08% |
| CRM210618C00180000 | 2020-10-30 1:56PM EDT | 180.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM210618C00185000 | 2020-09-30 12:20PM EDT | 185.00 | 78.00 | 58.85 | 62.30 | 0.00 | - | 1 | 3 | 220.02% |
| CRM210618C00190000 | 2020-10-19 12:47PM EDT | 190.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM210618C00195000 | 2020-11-04 11:42AM EDT | 195.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM210618C00200000 | 2020-11-03 10:30AM EDT | 200.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM210618C00210000 | 2020-11-05 1:23PM EDT | 210.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM210618C00220000 | 2020-11-09 3:24PM EDT | 220.00 | 59.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM210618C00230000 | 2020-11-10 4:41PM EDT | 230.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM210618C00240000 | 2020-11-10 1:59PM EDT | 240.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM210618C00250000 | 2020-11-09 12:23PM EDT | 250.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM210618C00260000 | 2020-11-10 4:52PM EDT | 260.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM210618C00270000 | 2020-11-10 1:21PM EDT | 270.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM210618C00280000 | 2020-11-10 4:55PM EDT | 280.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM210618C00290000 | 2020-11-10 12:34PM EDT | 290.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM210618C00300000 | 2020-11-10 1:22PM EDT | 300.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM210618C00310000 | 2020-11-05 2:52PM EDT | 310.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM210618C00320000 | 2020-11-06 12:17PM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM210618C00330000 | 2020-11-09 4:36PM EDT | 330.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM210618C00340000 | 2020-11-03 12:02PM EDT | 340.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM210618C00350000 | 2020-11-10 1:49PM EDT | 350.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRM210618C00360000 | 2020-11-09 3:09PM EDT | 360.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM210618C00370000 | 2020-10-23 1:48PM EDT | 370.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM210618C00380000 | 2020-11-09 4:17PM EDT | 380.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRM210618C00390000 | 2020-10-16 1:00PM EDT | 390.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM210618C00400000 | 2020-11-09 1:28PM EDT | 400.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM210618C00410000 | 2020-11-09 4:50PM EDT | 410.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM210618P00105000 | 2020-11-10 2:14PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CRM210618P00110000 | 2020-11-02 10:33AM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| CRM210618P00115000 | 2020-11-10 3:24PM EDT | 115.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| CRM210618P00120000 | 2020-11-10 3:23PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| CRM210618P00125000 | 2020-10-28 11:20AM EDT | 125.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM210618P00130000 | 2020-10-29 3:56PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM210618P00135000 | 2020-10-06 9:31AM EDT | 135.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| CRM210618P00140000 | 2020-09-25 11:06AM EDT | 140.00 | 3.25 | 1.53 | 2.80 | 0.00 | - | 103 | 107 | 358.69% |
| CRM210618P00145000 | 2020-11-02 4:09PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRM210618P00150000 | 2020-11-10 2:15PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM210618P00155000 | 2020-10-16 12:52PM EDT | 155.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRM210618P00160000 | 2020-11-02 3:45PM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM210618P00165000 | 2020-11-03 2:02PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM210618P00170000 | 2020-11-04 4:05PM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| CRM210618P00175000 | 2020-11-05 12:40PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRM210618P00180000 | 2020-11-03 1:58PM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM210618P00185000 | 2020-11-06 4:51PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM210618P00190000 | 2020-11-09 3:25PM EDT | 190.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM210618P00195000 | 2020-11-10 12:58PM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM210618P00200000 | 2020-11-10 12:57PM EDT | 200.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM210618P00210000 | 2020-11-09 3:59PM EDT | 210.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM210618P00220000 | 2020-11-10 12:54PM EDT | 220.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM210618P00230000 | 2020-11-10 12:49PM EDT | 230.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM210618P00240000 | 2020-11-10 1:28PM EDT | 240.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRM210618P00250000 | 2020-11-10 12:37PM EDT | 250.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM210618P00260000 | 2020-11-06 11:16AM EDT | 260.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM210618P00270000 | 2020-11-06 11:54AM EDT | 270.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM210618P00280000 | 2020-10-21 10:27AM EDT | 280.00 | 47.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM210618P00290000 | 2020-09-22 2:10PM EDT | 290.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM210618P00300000 | 2020-09-09 2:19PM EDT | 300.00 | 66.85 | 55.80 | 59.80 | 0.00 | - | 1 | 49 | 115.72% |
| CRM210618P00310000 | 2020-09-08 12:06PM EDT | 310.00 | 76.10 | 64.65 | 68.70 | 0.00 | - | 10 | 10 | 159.03% |
| CRM210618P00350000 | 2020-10-27 9:39AM EDT | 350.00 | 105.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM210618P00360000 | 2020-11-03 10:47AM EDT | 360.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM210618P00380000 | 2020-10-23 2:05PM EDT | 380.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
