UK Markets closed

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.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM210618C001050002020-10-29 12:57PM EDT105.00134.500.000.000.00--00.00%
CRM210618C001300002020-09-03 3:50PM EDT130.00136.00119.00123.500.00--1586.13%
CRM210618C001500002020-09-03 10:49AM EDT150.00119.70101.00105.450.00--10519.92%
CRM210618C001650002020-10-12 3:23PM EDT165.00107.270.000.000.00-200.00%
CRM210618C001700002020-10-05 10:34AM EDT170.0090.4085.5088.200.00-211480.08%
CRM210618C001800002020-10-30 1:56PM EDT180.0063.350.000.000.00-500.00%
CRM210618C001850002020-09-30 12:20PM EDT185.0078.0058.8562.300.00-13220.02%
CRM210618C001900002020-10-19 12:47PM EDT190.0078.650.000.000.00-400.00%
CRM210618C001950002020-11-04 11:42AM EDT195.0065.650.000.000.00-100.00%
CRM210618C002000002020-11-03 10:30AM EDT200.0050.000.000.000.00-200.00%
CRM210618C002100002020-11-05 1:23PM EDT210.0060.100.000.000.00-100.00%
CRM210618C002200002020-11-09 3:24PM EDT220.0059.660.000.000.00-200.00%
CRM210618C002300002020-11-10 4:41PM EDT230.0039.700.000.000.00-300.00%
CRM210618C002400002020-11-10 1:59PM EDT240.0034.770.000.000.00-100.00%
CRM210618C002500002020-11-09 12:23PM EDT250.0032.400.000.000.00-106.25%
CRM210618C002600002020-11-10 4:52PM EDT260.0024.890.000.000.00-15012.50%
CRM210618C002700002020-11-10 1:21PM EDT270.0022.000.000.000.00-8025.00%
CRM210618C002800002020-11-10 4:55PM EDT280.0018.400.000.000.00-8025.00%
CRM210618C002900002020-11-10 12:34PM EDT290.0014.710.000.000.00-1025.00%
CRM210618C003000002020-11-10 1:22PM EDT300.0012.600.000.000.00-2050.00%
CRM210618C003100002020-11-05 2:52PM EDT310.0010.630.000.000.00-3050.00%
CRM210618C003200002020-11-06 12:17PM EDT320.0011.000.000.000.00-3050.00%
CRM210618C003300002020-11-09 4:36PM EDT330.009.700.000.000.00-20050.00%
CRM210618C003400002020-11-03 12:02PM EDT340.005.050.000.000.00-5050.00%
CRM210618C003500002020-11-10 1:49PM EDT350.004.350.000.000.00-14050.00%
CRM210618C003600002020-11-09 3:09PM EDT360.005.850.000.000.00-1050.00%
CRM210618C003700002020-10-23 1:48PM EDT370.003.950.000.000.00-4050.00%
CRM210618C003800002020-11-09 4:17PM EDT380.003.600.000.000.00-30050.00%
CRM210618C003900002020-10-16 1:00PM EDT390.001.680.000.000.00-5050.00%
CRM210618C004000002020-11-09 1:28PM EDT400.002.930.000.000.00-1050.00%
CRM210618C004100002020-11-09 4:50PM EDT410.001.720.000.000.00-3050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM210618P001050002020-11-10 2:14PM EDT105.000.690.000.000.00-105050.00%
CRM210618P001100002020-11-02 10:33AM EDT110.001.010.000.000.00-180050.00%
CRM210618P001150002020-11-10 3:24PM EDT115.001.040.000.000.00-103050.00%
CRM210618P001200002020-11-10 3:23PM EDT120.001.210.000.000.00-187050.00%
CRM210618P001250002020-10-28 11:20AM EDT125.001.780.000.000.00-1050.00%
CRM210618P001300002020-10-29 3:56PM EDT130.002.000.000.000.00--050.00%
CRM210618P001350002020-10-06 9:31AM EDT135.002.180.000.000.00-14250.00%
CRM210618P001400002020-09-25 11:06AM EDT140.003.251.532.800.00-103107358.69%
CRM210618P001450002020-11-02 4:09PM EDT145.003.800.000.000.00-7050.00%
CRM210618P001500002020-11-10 2:15PM EDT150.002.750.000.000.00-11050.00%
CRM210618P001550002020-10-16 12:52PM EDT155.003.750.000.000.00-21050.00%
CRM210618P001600002020-11-02 3:45PM EDT160.006.400.000.000.00-5050.00%
CRM210618P001650002020-11-03 2:02PM EDT165.006.000.000.000.00-5050.00%
CRM210618P001700002020-11-04 4:05PM EDT170.005.600.000.000.00-96050.00%
CRM210618P001750002020-11-05 12:40PM EDT175.005.500.000.000.00-21050.00%
CRM210618P001800002020-11-03 1:58PM EDT180.005.200.000.000.00-1050.00%
CRM210618P001850002020-11-06 4:51PM EDT185.006.150.000.000.00-10050.00%
CRM210618P001900002020-11-09 3:25PM EDT190.006.630.000.000.00-3050.00%
CRM210618P001950002020-11-10 12:58PM EDT195.009.600.000.000.00-4050.00%
CRM210618P002000002020-11-10 12:57PM EDT200.0010.900.000.000.00-4050.00%
CRM210618P002100002020-11-09 3:59PM EDT210.0013.750.000.000.00-7025.00%
CRM210618P002200002020-11-10 12:54PM EDT220.0017.300.000.000.00-6025.00%
CRM210618P002300002020-11-10 12:49PM EDT230.0020.850.000.000.00-6012.50%
CRM210618P002400002020-11-10 1:28PM EDT240.0025.200.000.000.00-1103.13%
CRM210618P002500002020-11-10 12:37PM EDT250.0030.850.000.000.00-500.00%
CRM210618P002600002020-11-06 11:16AM EDT260.0033.050.000.000.00-1100.00%
CRM210618P002700002020-11-06 11:54AM EDT270.0037.330.000.000.00-800.00%
CRM210618P002800002020-10-21 10:27AM EDT280.0047.290.000.000.00-100.00%
CRM210618P002900002020-09-22 2:10PM EDT290.0060.090.000.000.00-100.00%
CRM210618P003000002020-09-09 2:19PM EDT300.0066.8555.8059.800.00-149115.72%
CRM210618P003100002020-09-08 12:06PM EDT310.0076.1064.6568.700.00-1010159.03%
CRM210618P003500002020-10-27 9:39AM EDT350.00105.730.000.000.00-600.00%
CRM210618P003600002020-11-03 10:47AM EDT360.00125.550.000.000.00--00.00%
CRM210618P003800002020-10-23 2:05PM EDT380.00133.500.000.000.00-100.00%