salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021C00100000 | 2022-08-02 2:48PM EDT | 100.00 | 84.60 | 87.05 | 87.95 | 0.00 | - | 25 | 107 | 614.11% |
| CRM221021C00120000 | 2022-08-05 2:23PM EDT | 120.00 | 71.50 | 67.75 | 68.65 | 0.00 | - | - | 20 | 481.47% |
| CRM221021C00125000 | 2022-07-15 9:45AM EDT | 125.00 | 42.55 | 62.80 | 63.85 | 0.00 | - | - | 16 | 451.71% |
| CRM221021C00130000 | 2022-07-27 3:49PM EDT | 130.00 | 53.80 | 58.25 | 59.00 | 0.00 | - | - | 31 | 424.83% |
| CRM221021C00135000 | 2022-07-27 10:00AM EDT | 135.00 | 44.25 | 53.70 | 54.25 | 0.00 | - | - | 2 | 399.27% |
| CRM221021C00140000 | 2022-08-10 11:07AM EDT | 140.00 | 50.90 | 48.95 | 49.70 | +8.50 | +20.05% | 11 | 35 | 374.37% |
| CRM221021C00145000 | 2022-07-21 9:37AM EDT | 145.00 | 42.30 | 44.80 | 45.35 | 0.00 | - | - | 45 | 353.54% |
| CRM221021C00150000 | 2022-07-28 11:25AM EDT | 150.00 | 35.69 | 40.10 | 40.55 | 0.00 | - | - | 20 | 328.56% |
| CRM221021C00155000 | 2022-07-28 11:25AM EDT | 155.00 | 31.73 | 36.05 | 36.35 | 0.00 | - | - | 26 | 309.11% |
| CRM221021C00160000 | 2022-08-10 1:56PM EDT | 160.00 | 33.85 | 31.90 | 32.20 | -0.45 | -1.31% | 1 | 71 | 289.33% |
| CRM221021C00165000 | 2022-08-11 9:46AM EDT | 165.00 | 30.65 | 28.15 | 28.50 | -3.20 | -9.45% | 5 | 70 | 272.74% |
| CRM221021C00170000 | 2022-08-11 2:13PM EDT | 170.00 | 24.65 | 24.30 | 24.60 | +3.35 | +15.73% | 5 | 262 | 254.39% |
| CRM221021C00175000 | 2022-08-11 2:13PM EDT | 175.00 | 21.15 | 20.90 | 21.10 | +3.85 | +22.25% | 5 | 300 | 238.79% |
| CRM221021C00180000 | 2022-08-11 2:38PM EDT | 180.00 | 17.80 | 17.80 | 18.05 | +2.65 | +17.49% | 5 | 425 | 225.32% |
| CRM221021C00185000 | 2022-08-11 11:18AM EDT | 185.00 | 15.11 | 14.85 | 15.10 | +2.79 | +22.65% | 8 | 406 | 211.72% |
| CRM221021C00190000 | 2022-08-11 1:39PM EDT | 190.00 | 12.65 | 12.15 | 12.45 | +2.57 | +25.50% | 100 | 1,225 | 199.05% |
| CRM221021C00195000 | 2022-08-11 1:46PM EDT | 195.00 | 10.25 | 9.95 | 10.05 | +2.13 | +26.23% | 91 | 876 | 188.06% |
| CRM221021C00200000 | 2022-08-11 1:43PM EDT | 200.00 | 8.00 | 7.90 | 8.10 | +1.75 | +28.00% | 46 | 948 | 178.06% |
| CRM221021C00210000 | 2022-08-11 2:07PM EDT | 210.00 | 4.95 | 4.80 | 4.95 | +1.20 | +32.00% | 37 | 679 | 160.91% |
| CRM221021C00220000 | 2022-08-11 2:35PM EDT | 220.00 | 2.83 | 2.74 | 2.91 | +0.65 | +29.82% | 32 | 3,141 | 147.78% |
| CRM221021C00230000 | 2022-08-11 12:45PM EDT | 230.00 | 1.60 | 1.52 | 1.64 | +0.36 | +29.03% | 13 | 972 | 137.99% |
| CRM221021C00240000 | 2022-08-11 2:36PM EDT | 240.00 | 0.87 | 0.85 | 0.94 | +0.21 | +31.82% | 26 | 604 | 131.69% |
| CRM221021C00250000 | 2022-08-11 10:30AM EDT | 250.00 | 0.55 | 0.38 | 0.59 | +0.15 | +37.50% | 2 | 513 | 126.27% |
| CRM221021C00260000 | 2022-08-09 3:49PM EDT | 260.00 | 0.24 | 0.20 | 0.41 | 0.00 | - | 2 | 257 | 125.00% |
| CRM221021C00270000 | 2022-08-05 10:38AM EDT | 270.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 22 | 139 | 124.22% |
| CRM221021C00280000 | 2022-08-05 10:38AM EDT | 280.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 2 | 86 | 123.24% |
| CRM221021C00290000 | 2022-08-03 12:40PM EDT | 290.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 203 | 7 | 125.00% |
| CRM221021C00300000 | 2022-07-22 10:32AM EDT | 300.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 18 | 123.83% |
| CRM221021C00310000 | 2022-07-19 11:18AM EDT | 310.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 14 | 139.65% |
| CRM221021C00320000 | 2022-07-15 10:20AM EDT | 320.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 306 | 132.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021P00080000 | 2022-08-11 11:37AM EDT | 80.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 40 | 25 | 121.88% |
| CRM221021P00085000 | 2022-08-11 11:40AM EDT | 85.00 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 50 | 33 | 114.06% |
| CRM221021P00090000 | 2022-08-11 11:41AM EDT | 90.00 | 0.08 | 0.07 | 0.11 | -0.15 | -65.22% | 20 | 41 | 111.33% |
| CRM221021P00095000 | 2022-08-11 12:13PM EDT | 95.00 | 0.15 | 0.12 | 0.28 | -0.14 | -48.28% | 20 | 97 | 112.70% |
| CRM221021P00100000 | 2022-08-09 12:22PM EDT | 100.00 | 0.32 | 0.07 | 0.24 | 0.00 | - | 24 | 176 | 97.85% |
| CRM221021P00105000 | 2022-08-05 9:48AM EDT | 105.00 | 0.30 | 0.12 | 0.37 | 0.00 | - | - | 74 | 94.34% |
| CRM221021P00110000 | 2022-07-29 1:49PM EDT | 110.00 | 0.55 | 0.17 | 0.37 | 0.00 | - | - | 2,449 | 85.35% |
| CRM221021P00115000 | 2022-08-09 10:25AM EDT | 115.00 | 0.62 | 0.29 | 0.58 | 0.00 | - | 1 | 291 | 82.28% |
| CRM221021P00120000 | 2022-08-11 9:48AM EDT | 120.00 | 0.51 | 0.48 | 0.68 | -0.16 | -23.88% | 17 | 444 | 76.32% |
| CRM221021P00125000 | 2022-08-11 1:12PM EDT | 125.00 | 0.78 | 0.70 | 0.87 | -0.30 | -27.78% | 1 | 281 | 70.56% |
| CRM221021P00130000 | 2022-08-11 11:51AM EDT | 130.00 | 0.99 | 1.06 | 1.11 | -0.18 | -15.38% | 5 | 294 | 65.09% |
| CRM221021P00135000 | 2022-08-11 1:12PM EDT | 135.00 | 1.29 | 1.35 | 1.42 | +0.04 | +3.20% | 3 | 2,295 | 57.84% |
| CRM221021P00140000 | 2022-08-11 2:32PM EDT | 140.00 | 1.75 | 1.76 | 1.81 | -0.43 | -19.72% | 4 | 1,664 | 50.24% |
| CRM221021P00145000 | 2022-08-11 2:16PM EDT | 145.00 | 2.19 | 2.21 | 2.29 | -0.48 | -17.98% | 12 | 751 | 41.63% |
| CRM221021P00150000 | 2022-08-11 2:35PM EDT | 150.00 | 2.81 | 2.79 | 2.88 | -0.59 | -17.35% | 17 | 1,793 | 30.69% |
| CRM221021P00155000 | 2022-08-11 1:48PM EDT | 155.00 | 3.35 | 3.45 | 3.60 | -1.10 | -24.72% | 34 | 722 | 12.67% |
| CRM221021P00160000 | 2022-08-11 2:06PM EDT | 160.00 | 4.40 | 4.35 | 4.50 | -1.05 | -19.27% | 468 | 2,509 | 0.00% |
| CRM221021P00165000 | 2022-08-11 1:32PM EDT | 165.00 | 5.15 | 5.35 | 5.55 | -1.40 | -21.37% | 100 | 1,371 | 0.00% |
| CRM221021P00170000 | 2022-08-11 2:37PM EDT | 170.00 | 6.75 | 6.70 | 6.85 | -1.35 | -16.67% | 1,486 | 521 | 0.00% |
| CRM221021P00175000 | 2022-08-11 2:01PM EDT | 175.00 | 7.98 | 8.15 | 8.30 | -1.88 | -19.07% | 1,295 | 1,162 | 0.00% |
| CRM221021P00180000 | 2022-08-11 2:03PM EDT | 180.00 | 9.90 | 9.90 | 10.10 | -1.80 | -15.38% | 147 | 862 | 0.00% |
| CRM221021P00185000 | 2022-08-11 1:50PM EDT | 185.00 | 11.66 | 12.00 | 12.20 | -2.43 | -17.25% | 47 | 436 | 0.00% |
| CRM221021P00190000 | 2022-08-11 12:48PM EDT | 190.00 | 13.95 | 14.35 | 14.55 | -3.25 | -18.90% | 20 | 402 | 0.00% |
| CRM221021P00195000 | 2022-08-11 12:29PM EDT | 195.00 | 16.55 | 17.00 | 17.25 | -3.85 | -18.87% | 2 | 145 | 0.00% |
| CRM221021P00200000 | 2022-08-11 11:50AM EDT | 200.00 | 19.40 | 20.05 | 20.30 | -4.15 | -17.62% | 3 | 132 | 0.00% |
| CRM221021P00210000 | 2022-08-11 11:50AM EDT | 210.00 | 26.45 | 27.05 | 27.30 | -4.55 | -14.68% | 1 | 76 | 0.00% |
| CRM221021P00220000 | 2022-08-11 1:59PM EDT | 220.00 | 34.55 | 35.00 | 35.40 | -5.05 | -12.75% | 22 | 64 | 0.00% |
| CRM221021P00230000 | 2022-08-02 1:01PM EDT | 230.00 | 45.83 | 43.85 | 44.45 | 0.00 | - | 1 | 41 | 0.00% |
| CRM221021P00240000 | 2022-08-10 11:22AM EDT | 240.00 | 51.69 | 53.05 | 53.85 | -6.36 | -10.96% | 1 | 8 | 0.00% |
| CRM221021P00250000 | 2022-08-04 10:28AM EDT | 250.00 | 60.80 | 62.95 | 63.85 | 0.00 | - | 7 | 1 | 0.00% |
| CRM221021P00260000 | 2022-07-21 9:53AM EDT | 260.00 | 77.38 | 72.90 | 73.80 | 0.00 | - | - | 0 | 0.00% |
| CRM221021P00270000 | 2022-08-05 10:38AM EDT | 270.00 | 79.20 | 82.70 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
