CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM191025C001300002019-10-18 3:27PM EDT130.0014.450.000.000.00-5100.00%
CRM191025C001320002019-10-18 12:35PM EDT132.0010.900.000.000.00-100.00%
CRM191025C001340002019-10-18 11:53AM EDT134.009.600.000.000.00-200.00%
CRM191025C001350002019-10-18 2:20PM EDT135.009.150.000.000.00-1500.00%
CRM191025C001360002019-10-18 2:43PM EDT136.008.200.000.000.00-200.00%
CRM191025C001370002019-10-18 3:54PM EDT137.007.520.000.000.00-2900.00%
CRM191025C001380002019-10-18 12:00PM EDT138.006.000.000.000.00-100.00%
CRM191025C001390002019-10-18 1:24PM EDT139.005.700.000.000.00-7600.00%
CRM191025C001400002019-10-18 3:58PM EDT140.004.870.000.000.00-23300.00%
CRM191025C001410002019-10-18 3:20PM EDT141.004.000.000.000.00-10900.00%
CRM191025C001420002019-10-18 3:47PM EDT142.003.250.000.000.00-9700.00%
CRM191025C001430002019-10-18 3:58PM EDT143.002.660.000.000.00-21700.00%
CRM191025C001440002019-10-18 3:59PM EDT144.002.080.000.000.00-56200.00%
CRM191025C001450002019-10-18 3:59PM EDT145.001.560.000.000.00-29601.56%
CRM191025C001460002019-10-18 3:57PM EDT146.001.150.000.000.00-72703.13%
CRM191025C001470002019-10-18 3:59PM EDT147.000.840.000.000.00-38403.13%
CRM191025C001480002019-10-18 3:59PM EDT148.000.590.000.000.00-2,02906.25%
CRM191025C001490002019-10-18 3:54PM EDT149.000.380.000.000.00-18006.25%
CRM191025C001500002019-10-18 3:55PM EDT150.000.270.000.000.00-1,77506.25%
CRM191025C001525002019-10-18 3:57PM EDT152.500.120.000.000.00-309012.50%
CRM191025C001550002019-10-18 3:57PM EDT155.000.060.000.000.00-189012.50%
CRM191025C001575002019-10-18 3:58PM EDT157.500.030.000.000.00-107012.50%
CRM191025C001600002019-10-17 3:53PM EDT160.000.010.000.000.00-5025.00%
CRM191025C001625002019-10-17 2:48PM EDT162.500.050.000.000.00-1025.00%
CRM191025C001650002019-10-17 2:48PM EDT165.000.030.000.000.00-1025.00%
CRM191025C001675002019-10-16 9:30AM EDT167.500.030.000.000.00-1025.00%
CRM191025C001700002019-10-18 11:35AM EDT170.000.010.000.000.00-25025.00%
CRM191025C001725002019-10-01 12:57PM EDT172.500.090.000.000.00-1025.00%
CRM191025C001750002019-10-15 10:18AM EDT175.000.030.000.000.00-20025.00%
CRM191025C001775002019-09-20 9:32AM EDT177.500.190.000.000.00-2050.00%
CRM191025C001800002019-09-24 2:54PM EDT180.000.250.000.000.00-2050.00%
CRM191025C001825002019-09-06 10:27AM EDT182.500.120.000.130.00-28114788.67%
CRM191025C001850002019-09-06 9:45AM EDT185.000.090.000.070.00-4285.94%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM191025P001250002019-10-18 3:38PM EDT125.000.030.000.000.00-3025.00%
CRM191025P001270002019-10-18 2:39PM EDT127.000.040.000.000.00-1025.00%
CRM191025P001280002019-10-18 3:49PM EDT128.000.050.000.000.00-71025.00%
CRM191025P001290002019-10-18 1:31PM EDT129.000.080.000.000.00-23025.00%
CRM191025P001300002019-10-18 3:11PM EDT130.000.080.000.000.00-45025.00%
CRM191025P001310002019-10-18 3:51PM EDT131.000.080.000.000.00-101025.00%
CRM191025P001320002019-10-18 1:48PM EDT132.000.110.000.000.00-26012.50%
CRM191025P001330002019-10-18 3:35PM EDT133.000.120.000.000.00-5012.50%
CRM191025P001340002019-10-18 3:47PM EDT134.000.150.000.000.00-41012.50%
CRM191025P001350002019-10-18 2:46PM EDT135.000.210.000.000.00-223012.50%
CRM191025P001360002019-10-18 2:46PM EDT136.000.250.000.000.00-637012.50%
CRM191025P001370002019-10-18 3:59PM EDT137.000.270.000.000.00-511012.50%
CRM191025P001380002019-10-18 12:30PM EDT138.000.750.000.000.00-57012.50%
CRM191025P001390002019-10-18 3:59PM EDT139.000.450.000.000.00-71506.25%
CRM191025P001400002019-10-18 3:57PM EDT140.000.590.000.000.00-34906.25%
CRM191025P001410002019-10-18 3:53PM EDT141.000.830.000.000.00-13506.25%
CRM191025P001420002019-10-18 3:59PM EDT142.001.110.000.000.00-15703.13%
CRM191025P001430002019-10-18 3:59PM EDT143.001.440.000.000.00-43801.56%
CRM191025P001440002019-10-18 3:59PM EDT144.001.760.000.000.00-18200.20%
CRM191025P001450002019-10-18 3:55PM EDT145.002.330.000.000.00-51400.00%
CRM191025P001460002019-10-18 3:39PM EDT146.002.950.000.000.00-18200.00%
CRM191025P001470002019-10-18 3:37PM EDT147.003.600.000.000.00-20200.00%
CRM191025P001480002019-10-18 3:57PM EDT148.004.290.000.000.00-7100.00%
CRM191025P001490002019-10-18 3:29PM EDT149.005.120.000.000.00-6200.00%
CRM191025P001500002019-10-18 3:46PM EDT150.006.100.000.000.00-17400.00%
CRM191025P001525002019-10-18 3:44PM EDT152.508.550.000.000.00-7800.00%
CRM191025P001550002019-10-18 3:53PM EDT155.0010.900.000.000.00-800.00%
CRM191025P001575002019-10-18 2:10PM EDT157.5013.700.000.000.00-400.00%
CRM191025P001600002019-10-18 1:31PM EDT160.0016.520.000.000.00-300.00%
CRM191025P001625002019-10-16 12:06PM EDT162.5016.200.000.000.00-700.00%
CRM191025P001650002019-10-15 12:23PM EDT165.0012.400.000.000.00-200.00%
CRM191025P001675002019-09-16 12:12AM EDT167.5020.4021.7022.100.00--00.00%
CRM191025P001700002019-10-10 6:12PM EDT170.0022.150.000.000.00---0.00%
CRM191025P001750002019-10-14 12:14AM EDT175.0025.150.000.000.00---0.00%
CRM191025P001850002019-10-10 6:12PM EDT185.0038.850.000.000.00--00.00%
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