CRM - salesforce.com, inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM200710C001300002020-06-18 10:01AM EDT130.0055.0367.1568.700.00-10451.17%
CRM200710C001350002020-06-22 6:42PM EDT135.0039.0061.6563.550.00--3393.75%
CRM200710C001450002020-07-10 9:55AM EDT145.0053.0051.3053.35+11.32+27.16%11295.31%
CRM200710C001500002020-07-08 3:24PM EDT150.0050.5046.5048.95+16.30+47.66%8581,088343.36%
CRM200710C001525002020-06-22 6:42PM EDT152.5028.0043.3045.800.00-11242.97%
CRM200710C001550002020-06-23 11:07AM EDT155.0037.0442.1544.300.00-100210.16%
CRM200710C001575002020-06-22 6:42PM EDT157.5017.6539.0040.700.00--0189.06%
CRM200710C001600002020-07-08 11:20AM EDT160.0038.9036.7538.20+14.23+57.68%11075177.34%
CRM200710C001625002020-07-10 9:43AM EDT162.5036.3533.8536.00+13.94+62.20%12220.31%
CRM200710C001650002020-07-09 10:38AM EDT165.0033.8731.3534.10+13.27+64.42%27256.25%
CRM200710C001675002020-07-01 9:56AM EDT167.5021.2328.8030.95-0.23-1.07%220186.72%
CRM200710C001700002020-07-08 3:40PM EDT170.0030.2826.6528.35+11.38+60.21%330160.94%
CRM200710C001725002020-07-07 9:49AM EDT172.5025.1524.8525.85+10.15+67.67%6137148.05%
CRM200710C001750002020-07-10 9:41AM EDT175.0024.0222.2023.60+13.07+119.36%6124158.79%
CRM200710C001775002020-07-10 10:38AM EDT177.5020.0018.8020.80+10.65+113.90%385116.41%
CRM200710C001800002020-07-10 10:42AM EDT180.0017.5716.5018.55+10.37+144.03%6120126.56%
CRM200710C001825002020-07-10 10:03AM EDT182.5015.0514.2516.10+9.10+152.94%152115.53%
CRM200710C001850002020-07-10 9:53AM EDT185.0013.5111.3513.00+9.26+217.88%800.00%
CRM200710C001875002020-07-10 11:49AM EDT187.509.959.9510.45+6.40+180.28%241970.00%
CRM200710C001900002020-07-10 12:06PM EDT190.008.007.258.50+5.45+213.73%4140965.72%
CRM200710C001925002020-07-10 10:49AM EDT192.505.404.905.60+3.40+170.00%303150.00%
CRM200710C001950002020-07-10 12:55PM EDT195.002.752.593.20+1.35+96.43%8275020.31%
CRM200710C001975002020-07-10 12:55PM EDT197.500.680.630.86-0.42-38.18%14360311.43%
CRM200710C002000002020-07-10 12:54PM EDT200.000.130.120.19-0.67-83.75%3451,75619.19%
CRM200710C002025002020-07-10 12:42PM EDT202.500.010.030.17-0.84-98.82%701,16932.91%
CRM200710C002050002020-07-10 11:43AM EDT205.000.040.010.03-0.41-91.11%4286332.81%
CRM200710C002075002020-07-10 12:01PM EDT207.500.010.000.03-0.52-98.11%661742.19%
CRM200710C002100002020-07-10 9:40AM EDT210.000.040.000.01-0.71-94.67%131,21144.53%
CRM200710C002125002020-07-09 1:03PM EDT212.500.080.000.01+0.08-22753.13%
CRM200710C002150002020-07-09 9:51AM EDT215.000.090.000.04-0.42-82.35%15465.63%
CRM200710C002200002020-07-07 10:51AM EDT220.000.100.000.00-0.09-47.37%31350.00%
CRM200710C002250002020-06-22 6:42PM EDT225.000.180.000.040.00--16096.88%
CRM200710C002300002020-07-08 10:18AM EDT230.000.010.000.00-0.19-95.00%1650.00%
CRM200710C002350002020-06-23 1:29PM EDT235.000.090.000.600.00--8182.03%
CRM200710C002400002020-06-24 11:48AM EDT240.000.040.000.500.00--20193.75%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM200710P000950002020-06-16 9:56AM EDT95.000.170.000.770.00-31956692.19%
CRM200710P001000002020-06-19 10:24AM EDT100.000.210.000.000.00-21023150.00%
CRM200710P001300002020-06-22 6:42PM EDT130.000.670.000.770.00-11422.66%
CRM200710P001350002020-06-22 6:42PM EDT135.000.450.000.770.00--1389.45%
CRM200710P001400002020-06-26 9:36AM EDT140.000.080.000.090.00-1126264.06%
CRM200710P001450002020-07-02 11:07AM EDT145.001.060.000.10+0.94+783.33%5396243.75%
CRM200710P001500002020-07-02 11:07AM EDT150.001.080.000.10+0.16+17.39%599219.53%
CRM200710P001550002020-07-09 10:30AM EDT155.000.100.000.10-0.37-78.72%141196.09%
CRM200710P001575002020-06-22 6:42PM EDT157.500.550.000.740.00-11250.00%
CRM200710P001600002020-07-07 9:46AM EDT160.000.050.000.08-0.18-78.26%645168.75%
CRM200710P001625002020-06-29 3:18PM EDT162.500.430.000.74+0.09+26.47%724221.48%
CRM200710P001650002020-07-09 10:59AM EDT165.000.130.000.00-0.42-76.36%418850.00%
CRM200710P001675002020-07-09 10:59AM EDT167.500.110.000.00-0.64-85.33%426150.00%
CRM200710P001700002020-07-10 10:26AM EDT170.000.010.000.01-0.88-98.88%5150100.00%
CRM200710P001725002020-07-10 10:26AM EDT172.500.070.000.04-1.35-95.07%4275105.47%
CRM200710P001750002020-07-10 10:09AM EDT175.000.040.000.04-1.96-98.00%119195.31%
CRM200710P001775002020-07-09 12:04PM EDT177.500.020.000.16-2.40-99.17%295103.52%
CRM200710P001800002020-07-09 3:39PM EDT180.000.010.000.00-3.44-99.71%550950.00%
CRM200710P001825002020-07-10 12:31PM EDT182.500.010.000.04-4.34-99.77%115066.41%
CRM200710P001850002020-07-10 12:09PM EDT185.000.010.000.03-5.59-99.82%114954.69%
CRM200710P001875002020-07-10 10:41AM EDT187.500.010.000.01-6.14-99.84%320142.97%
CRM200710P001900002020-07-10 12:54PM EDT190.000.020.000.01-6.33-99.69%4976033.59%
CRM200710P001925002020-07-10 12:44PM EDT192.500.040.000.07-9.81-99.59%161,19633.40%
CRM200710P001950002020-07-10 12:54PM EDT195.000.100.030.10-9.31-98.94%15948922.85%
CRM200710P001975002020-07-10 12:45PM EDT197.500.570.470.62-12.88-95.76%16617521.88%
CRM200710P002000002020-07-10 12:19PM EDT200.002.701.952.84-10.82-80.03%1425242.24%
CRM200710P002025002020-07-10 10:12AM EDT202.504.604.555.25+4.60+64.23%4859.42%
CRM200710P002050002020-07-10 11:31AM EDT205.006.957.008.70+6.95+25.91%1779.98%
CRM200710P002075002020-07-09 3:15PM EDT207.507.308.7010.30+7.30-2255.47%
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