CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM200131C00130000 | 2020-01-15 1:14PM EST | 130.00 | 51.66 | 55.45 | 56.10 | 0.00 | - | - | 7 | 249.41% |
| CRM200131C00149000 | 2020-01-15 12:28PM EST | 149.00 | 33.28 | 36.40 | 37.50 | 0.00 | - | - | 1 | 176.86% |
| CRM200131C00150000 | 2020-01-23 12:11PM EST | 150.00 | 33.65 | 35.25 | 36.20 | 0.00 | - | 260 | 297 | 168.99% |
| CRM200131C00152500 | 2020-01-03 9:51AM EST | 152.50 | 14.53 | 32.80 | 33.55 | 0.00 | - | 1 | 0 | 158.57% |
| CRM200131C00155000 | 2019-12-27 10:58AM EST | 155.00 | 30.34 | 30.20 | 31.05 | +10.84 | +55.59% | 10 | 14 | 148.24% |
| CRM200131C00157500 | 2020-01-06 11:31AM EST | 157.50 | 14.51 | 27.55 | 28.50 | 0.00 | - | 1 | 1 | 137.18% |
| CRM200131C00160000 | 2020-01-23 10:26AM EST | 160.00 | 23.60 | 25.00 | 26.05 | 0.00 | - | 5 | 76 | 127.78% |
| CRM200131C00162500 | 2020-01-16 11:35AM EST | 162.50 | 19.53 | 22.45 | 23.70 | 0.00 | - | 1 | 67 | 119.14% |
| CRM200131C00165000 | 2020-01-23 3:45PM EST | 165.00 | 18.94 | 19.85 | 21.00 | 0.00 | - | 4 | 472 | 107.45% |
| CRM200131C00167500 | 2020-01-22 3:48PM EST | 167.50 | 16.17 | 17.15 | 18.55 | 0.00 | - | 1 | 100 | 96.90% |
| CRM200131C00170000 | 2020-01-22 3:48PM EST | 170.00 | 12.98 | 15.25 | 16.05 | 0.00 | - | 2 | 218 | 91.31% |
| CRM200131C00172500 | 2020-01-21 2:13PM EST | 172.50 | 12.90 | 12.40 | 13.70 | 0.00 | - | 3 | 155 | 80.05% |
| CRM200131C00175000 | 2020-01-24 9:30AM EST | 175.00 | 10.30 | 10.95 | 11.10 | +1.05 | +11.35% | 1 | 218 | 75.54% |
| CRM200131C00177500 | 2020-01-24 9:48AM EST | 177.50 | 8.45 | 8.50 | 8.70 | +1.60 | +23.36% | 8 | 334 | 65.43% |
| CRM200131C00180000 | 2020-01-24 9:49AM EST | 180.00 | 6.20 | 6.40 | 6.60 | +1.30 | +26.53% | 9 | 536 | 58.11% |
| CRM200131C00182500 | 2020-01-24 9:51AM EST | 182.50 | 4.35 | 4.30 | 4.45 | +1.43 | +48.97% | 8 | 746 | 49.79% |
| CRM200131C00185000 | 2020-01-24 9:50AM EST | 185.00 | 2.60 | 2.64 | 2.72 | +0.85 | +48.57% | 199 | 1,111 | 42.60% |
| CRM200131C00187500 | 2020-01-24 9:48AM EST | 187.50 | 1.32 | 1.43 | 1.48 | +0.47 | +55.29% | 62 | 452 | 37.48% |
| CRM200131C00190000 | 2020-01-24 9:52AM EST | 190.00 | 0.71 | 0.68 | 0.72 | +0.28 | +65.12% | 77 | 367 | 34.16% |
| CRM200131C00192500 | 2020-01-24 9:44AM EST | 192.50 | 0.29 | 0.30 | 0.33 | +0.08 | +38.10% | 133 | 122 | 32.47% |
| CRM200131C00195000 | 2020-01-23 3:41PM EST | 195.00 | 0.11 | 0.15 | 0.16 | 0.00 | - | 223 | 166 | 32.28% |
| CRM200131C00197500 | 2020-01-23 2:56PM EST | 197.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 25 | 40 | 32.72% |
| CRM200131C00200000 | 2020-01-22 9:52AM EST | 200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 34.38% |
| CRM200131C00202500 | 2020-01-21 10:36AM EST | 202.50 | 0.01 | - | 0.13 | 0.00 | - | - | - | 44.24% |
| CRM200131C00205000 | 2020-01-22 3:22PM EST | 205.00 | 0.01 | - | 0.03 | 0.00 | - | - | - | 39.06% |
| CRM200131C00210000 | 2020-01-14 11:07AM EST | 210.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 46.09% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM200131P00130000 | 2020-01-08 12:31PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 70 | 94.53% |
| CRM200131P00138000 | 2019-12-31 12:59PM EST | 138.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 2 | 78.91% |
| CRM200131P00140000 | 2020-01-21 1:13PM EST | 140.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 102 | 77.34% |
| CRM200131P00144000 | 2020-01-17 10:18AM EST | 144.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 67.97% |
| CRM200131P00145000 | 2020-01-22 11:19AM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 65.63% |
| CRM200131P00146000 | 2020-01-16 12:08PM EST | 146.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 66.41% |
| CRM200131P00147000 | 2020-01-09 10:18AM EST | 147.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 62.50% |
| CRM200131P00148000 | 2020-01-09 3:04PM EST | 148.00 | 0.09 | 0.03 | 0.03 | 0.00 | - | 7 | 8 | 65.63% |
| CRM200131P00149000 | 2020-01-08 10:36AM EST | 149.00 | 0.29 | 0.03 | 0.03 | 0.00 | - | 10 | 84 | 63.28% |
| CRM200131P00150000 | 2020-01-14 3:48PM EST | 150.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 64 | 60.16% |
| CRM200131P00152500 | 2020-01-09 9:30AM EST | 152.50 | 0.22 | 0.03 | 0.12 | 0.00 | - | 1 | 67 | 64.06% |
| CRM200131P00155000 | 2020-01-22 3:58PM EST | 155.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 169 | 50.00% |
| CRM200131P00157500 | 2020-01-23 3:08PM EST | 157.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 66 | 54.30% |
| CRM200131P00160000 | 2020-01-23 3:05PM EST | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 352 | 44.53% |
| CRM200131P00162500 | 2020-01-22 10:25AM EST | 162.50 | 0.05 | 0.05 | 0.09 | 0.00 | - | 2 | 94 | 44.92% |
| CRM200131P00165000 | 2020-01-23 1:11PM EST | 165.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 228 | 35.16% |
| CRM200131P00167500 | 2020-01-23 10:07AM EST | 167.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 50 | 1,469 | 33.20% |
| CRM200131P00170000 | 2020-01-22 3:36PM EST | 170.00 | 0.16 | 0.06 | 0.08 | 0.00 | - | 20 | 192 | 28.91% |
| CRM200131P00172500 | 2020-01-23 3:43PM EST | 172.50 | 0.16 | 0.08 | 0.10 | 0.00 | - | 11 | 1,110 | 24.71% |
| CRM200131P00175000 | 2020-01-23 3:17PM EST | 175.00 | 0.26 | 0.12 | 0.14 | 0.00 | - | 86 | 158 | 20.75% |
| CRM200131P00177500 | 2020-01-24 9:32AM EST | 177.50 | 0.28 | 0.22 | 0.25 | -0.16 | -36.36% | 20 | 273 | 17.43% |
| CRM200131P00180000 | 2020-01-24 9:44AM EST | 180.00 | 0.45 | 0.43 | 0.46 | -0.37 | -45.12% | 20 | 683 | 13.38% |
| CRM200131P00182500 | 2020-01-24 9:49AM EST | 182.50 | 0.89 | 0.83 | 0.87 | -0.69 | -43.67% | 95 | 298 | 7.04% |
| CRM200131P00185000 | 2020-01-24 9:49AM EST | 185.00 | 1.70 | 1.65 | 1.68 | -1.09 | -39.07% | 23 | 516 | 0.00% |
| CRM200131P00187500 | 2020-01-24 9:40AM EST | 187.50 | 3.22 | 2.89 | 2.98 | -1.33 | -29.23% | 16 | 51 | 0.00% |
| CRM200131P00190000 | 2020-01-24 9:31AM EST | 190.00 | 5.15 | 4.60 | 4.75 | -1.35 | -20.77% | 5 | 40 | 0.00% |
| CRM200131P00192500 | 2020-01-23 3:09PM EST | 192.50 | 9.20 | 6.70 | 6.85 | 0.00 | - | - | 4 | 0.00% |
| CRM200131P00200000 | 2020-01-13 12:12AM EST | 200.00 | 22.35 | 13.60 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| CRM200131P00205000 | 2020-01-13 9:48AM EST | 205.00 | 22.15 | 18.95 | 19.45 | 0.00 | - | - | 0 | 0.00% |