CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM190823C001000002019-08-22 9:52AM EDT100.0048.0046.0550.60+3.15+7.02%48234.38%
CRM190823C001150002019-08-20 11:26AM EDT115.0031.0031.0535.600.00-15097158.98%
CRM190823C001200002019-08-22 1:10PM EDT120.0027.5026.9530.40+0.10+0.36%50171180.86%
CRM190823C001220002019-08-21 10:17AM EDT122.0025.6024.4028.750.00-46160.16%
CRM190823C001250002019-08-22 10:09AM EDT125.0022.4922.5024.70-0.06-0.27%31122146.00%
CRM190823C001280002019-08-21 2:41PM EDT128.0019.3018.3522.800.00-48127.54%
CRM190823C001290002019-08-19 12:00AM EDT129.0011.9517.4521.800.00--13125.98%
CRM190823C001300002019-08-22 3:48PM EDT130.0018.9017.3020.20+0.90+5.00%50149128.81%
CRM190823C001310002019-08-19 12:00AM EDT131.0014.0015.5019.900.00--14119.92%
CRM190823C001320002019-08-22 3:31PM EDT132.0017.0016.1018.05+4.80+39.34%158134.38%
CRM190823C001330002019-08-22 12:06PM EDT133.0013.8014.7016.40+2.45+21.59%12898.63%
CRM190823C001340002019-08-22 3:07PM EDT134.0014.6914.0516.55+3.89+36.02%16131.35%
CRM190823C001350002019-08-22 3:57PM EDT135.0013.8512.0014.35+1.65+13.52%229161126.71%
CRM190823C001360002019-08-22 3:10PM EDT136.0013.0011.9513.65+3.55+37.57%286896.39%
CRM190823C001370002019-08-22 3:58PM EDT137.0011.7511.7512.95+0.84+7.70%35124113.18%
CRM190823C001380002019-08-22 12:18PM EDT138.009.7410.8512.60-0.01-0.10%11182119.14%
CRM190823C001390002019-08-22 3:47PM EDT139.0011.2510.1011.50+1.75+18.42%44140114.21%
CRM190823C001400002019-08-22 3:59PM EDT140.009.559.309.95+0.80+9.14%351468101.27%
CRM190823C001410002019-08-22 3:52PM EDT141.009.358.709.05+1.48+18.81%175212101.32%
CRM190823C001420002019-08-22 3:47PM EDT142.008.757.508.35+1.55+21.53%11778094.92%
CRM190823C001430002019-08-22 3:59PM EDT143.007.257.257.60+0.80+12.40%480578100.20%
CRM190823C001440002019-08-22 3:59PM EDT144.006.715.906.95+0.79+13.34%48671191.50%
CRM190823C001450002019-08-22 3:59PM EDT145.006.065.956.30+0.75+14.12%2,5745,80099.61%
CRM190823C001460002019-08-22 3:59PM EDT146.005.455.255.65+0.70+14.74%3,3883,15397.51%
CRM190823C001470002019-08-22 3:59PM EDT147.004.954.905.00+0.79+18.99%1,5821,13598.68%
CRM190823C001480002019-08-22 3:59PM EDT148.005.404.304.55+1.70+45.95%3,19984998.44%
CRM190823C001490002019-08-22 3:59PM EDT149.003.953.854.00+0.76+23.82%2,87154197.85%
CRM190823C001500002019-08-22 3:59PM EDT150.003.403.453.50+0.59+21.00%13,84710,55697.61%
CRM190823C001525002019-08-22 3:59PM EDT152.502.452.442.50+0.63+34.62%7,0758,66596.09%
CRM190823C001550002019-08-22 3:59PM EDT155.001.681.701.72+0.47+38.84%11,7067,83095.26%
CRM190823C001575002019-08-22 3:59PM EDT157.500.951.061.13+0.24+33.80%6,2042,55792.97%
CRM190823C001600002019-08-22 3:59PM EDT160.000.390.700.73-0.03-7.14%10,1604,37093.02%
CRM190823C001625002019-08-22 3:59PM EDT162.500.470.450.55+0.21+80.77%7,3332,08395.51%
CRM190823C001650002019-08-22 3:59PM EDT165.000.300.290.30+0.13+76.47%3,1001,95094.24%
CRM190823C001675002019-08-22 3:59PM EDT167.500.210.200.22+0.11+110.00%91937297.27%
CRM190823C001700002019-08-22 3:59PM EDT170.000.140.140.15+0.06+75.00%1,09989899.61%
CRM190823C001725002019-08-22 3:56PM EDT172.500.120.090.14+0.09+300.00%309105104.30%
CRM190823C001750002019-08-22 3:59PM EDT175.000.110.090.11+0.09+450.00%31713109.77%
CRM190823C001800002019-08-22 3:57PM EDT180.000.030.050.08-0.01-25.00%33411117.97%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM190823P001000002019-08-22 3:36PM EDT100.000.04-0.02-0.02-33.33%12120198.44%
CRM190823P001100002019-08-19 12:00AM EDT110.000.100.000.020.00--2143.75%
CRM190823P001140002019-08-19 12:09PM EDT114.000.010.000.030.00-16132.81%
CRM190823P001150002019-08-22 3:59PM EDT115.000.020.000.020.00-103443123.44%
CRM190823P001170002019-08-19 12:00AM EDT117.000.070.000.040.00--65125.00%
CRM190823P001180002019-08-22 3:49PM EDT118.000.040.000.04+0.03+300.00%302168120.31%
CRM190823P001190002019-08-19 12:00AM EDT119.000.40-0.970.00--5225.39%
CRM190823P001200002019-08-22 3:44PM EDT120.000.040.010.07-0.02-33.33%278209122.66%
CRM190823P001210002019-08-19 10:16AM EDT121.000.080.000.090.00-7089119.53%
CRM190823P001220002019-08-22 3:32PM EDT122.000.060.010.05+0.03+100.00%224132109.38%
CRM190823P001230002019-08-22 3:59PM EDT123.000.060.000.11+0.02+50.00%949114.06%
CRM190823P001240002019-08-22 3:50PM EDT124.000.050.000.13-0.07-58.33%3876112.50%
CRM190823P001250002019-08-22 3:58PM EDT125.000.070.040.13+0.02+40.00%448932112.50%
CRM190823P001260002019-08-22 3:59PM EDT126.000.080.020.08-0.01-11.11%286187100.00%
CRM190823P001270002019-08-22 3:59PM EDT127.000.070.020.09-0.02-22.22%12952796.88%
CRM190823P001280002019-08-22 3:59PM EDT128.000.120.060.120.00-61121599.80%
CRM190823P001290002019-08-22 3:58PM EDT129.000.150.090.17-0.01-6.25%270142101.56%
CRM190823P001300002019-08-22 3:59PM EDT130.000.180.170.18-0.02-10.00%1,1951,025102.15%
CRM190823P001310002019-08-22 3:57PM EDT131.000.200.180.25-0.06-23.08%1,428261101.17%
CRM190823P001320002019-08-22 3:59PM EDT132.000.270.240.29-0.03-10.00%489218100.39%
CRM190823P001330002019-08-22 3:59PM EDT133.000.350.330.38-0.02-5.41%1,030389101.76%
CRM190823P001340002019-08-22 3:58PM EDT134.000.440.370.44-0.02-4.35%1,75136699.51%
CRM190823P001350002019-08-22 3:59PM EDT135.000.520.430.55-0.03-5.45%1,76794698.73%
CRM190823P001360002019-08-22 3:59PM EDT136.001.340.580.68+0.68+103.03%1,19338199.80%
CRM190823P001370002019-08-22 3:59PM EDT137.000.780.750.80-0.04-4.88%1,074869100.00%
CRM190823P001380002019-08-22 3:59PM EDT138.000.900.860.98-0.06-6.25%1,8701,45399.32%
CRM190823P001390002019-08-22 3:59PM EDT139.001.181.051.17+0.03+2.61%84138899.41%
CRM190823P001400002019-08-22 3:59PM EDT140.001.371.301.37+0.01+0.74%2,6743,07599.71%
CRM190823P001410002019-08-22 3:59PM EDT141.001.600.961.59+0.05+3.23%2,68926690.48%
CRM190823P001420002019-08-22 3:59PM EDT142.001.891.211.89+0.02+1.07%2,47057491.06%
CRM190823P001430002019-08-22 3:59PM EDT143.002.132.012.23-0.12-5.33%67438998.49%
CRM190823P001440002019-08-22 3:59PM EDT144.002.512.452.57-0.07-2.71%2,02891699.71%
CRM190823P001450002019-08-22 3:59PM EDT145.002.742.602.94-0.13-4.53%1,54592096.83%
CRM190823P001460002019-08-22 3:59PM EDT146.003.273.053.35-0.02-0.61%58419597.29%
CRM190823P001470002019-08-22 3:59PM EDT147.003.803.203.80+0.05+1.33%90046093.85%
CRM190823P001480002019-08-22 3:59PM EDT148.003.503.854.20-0.85-19.54%1,29831094.78%
CRM190823P001490002019-08-22 3:59PM EDT149.004.504.104.75-0.48-9.64%48638891.94%
CRM190823P001500002019-08-22 3:59PM EDT150.005.155.055.35-0.20-3.74%50249296.83%
CRM190823P001525002019-08-22 3:55PM EDT152.506.296.157.00-0.61-8.84%10047392.29%
CRM190823P001550002019-08-22 3:57PM EDT155.008.277.508.50-0.63-7.08%3073,66382.03%
CRM190823P001575002019-08-22 3:43PM EDT157.509.808.9012.30-1.15-10.50%1402,605100.78%
CRM190823P001600002019-08-22 3:55PM EDT160.0012.0111.4513.00-1.59-11.69%28044182.03%
CRM190823P001625002019-08-22 3:17PM EDT162.5014.7313.4016.80-5.00-25.34%264110.84%
CRM190823P001650002019-08-20 3:16PM EDT165.0019.2815.6017.950.00-469258.59%
CRM190823P001675002019-08-19 12:58PM EDT167.5023.7517.1021.750.00-2192.97%
CRM190823P001750002019-07-31 9:54AM EDT175.0019.4524.3028.800.00--0217.77%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes