CRM - salesforce.com, inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM200710C00130000 | 2020-06-18 10:01AM EDT | 130.00 | 55.03 | 67.15 | 68.70 | 0.00 | - | 1 | 0 | 451.17% |
| CRM200710C00135000 | 2020-06-22 6:42PM EDT | 135.00 | 39.00 | 61.65 | 63.55 | 0.00 | - | - | 3 | 393.75% |
| CRM200710C00145000 | 2020-07-10 9:55AM EDT | 145.00 | 53.00 | 51.30 | 53.35 | +11.32 | +27.16% | 1 | 1 | 295.31% |
| CRM200710C00150000 | 2020-07-08 3:24PM EDT | 150.00 | 50.50 | 46.50 | 48.95 | +16.30 | +47.66% | 858 | 1,088 | 343.36% |
| CRM200710C00152500 | 2020-06-22 6:42PM EDT | 152.50 | 28.00 | 43.30 | 45.80 | 0.00 | - | 1 | 1 | 242.97% |
| CRM200710C00155000 | 2020-06-23 11:07AM EDT | 155.00 | 37.04 | 42.15 | 44.30 | 0.00 | - | 10 | 0 | 210.16% |
| CRM200710C00157500 | 2020-06-22 6:42PM EDT | 157.50 | 17.65 | 39.00 | 40.70 | 0.00 | - | - | 0 | 189.06% |
| CRM200710C00160000 | 2020-07-08 11:20AM EDT | 160.00 | 38.90 | 36.75 | 38.20 | +14.23 | +57.68% | 110 | 75 | 177.34% |
| CRM200710C00162500 | 2020-07-10 9:43AM EDT | 162.50 | 36.35 | 33.85 | 36.00 | +13.94 | +62.20% | 1 | 2 | 220.31% |
| CRM200710C00165000 | 2020-07-09 10:38AM EDT | 165.00 | 33.87 | 31.35 | 34.10 | +13.27 | +64.42% | 2 | 7 | 256.25% |
| CRM200710C00167500 | 2020-07-01 9:56AM EDT | 167.50 | 21.23 | 28.80 | 30.95 | -0.23 | -1.07% | 2 | 20 | 186.72% |
| CRM200710C00170000 | 2020-07-08 3:40PM EDT | 170.00 | 30.28 | 26.65 | 28.35 | +11.38 | +60.21% | 3 | 30 | 160.94% |
| CRM200710C00172500 | 2020-07-07 9:49AM EDT | 172.50 | 25.15 | 24.85 | 25.85 | +10.15 | +67.67% | 6 | 137 | 148.05% |
| CRM200710C00175000 | 2020-07-10 9:41AM EDT | 175.00 | 24.02 | 22.20 | 23.60 | +13.07 | +119.36% | 6 | 124 | 158.79% |
| CRM200710C00177500 | 2020-07-10 10:38AM EDT | 177.50 | 20.00 | 18.80 | 20.80 | +10.65 | +113.90% | 3 | 85 | 116.41% |
| CRM200710C00180000 | 2020-07-10 10:42AM EDT | 180.00 | 17.57 | 16.50 | 18.55 | +10.37 | +144.03% | 6 | 120 | 126.56% |
| CRM200710C00182500 | 2020-07-10 10:03AM EDT | 182.50 | 15.05 | 14.25 | 16.10 | +9.10 | +152.94% | 1 | 52 | 115.53% |
| CRM200710C00185000 | 2020-07-10 9:53AM EDT | 185.00 | 13.51 | 11.35 | 13.00 | +9.26 | +217.88% | 8 | 0 | 0.00% |
| CRM200710C00187500 | 2020-07-10 11:49AM EDT | 187.50 | 9.95 | 9.95 | 10.45 | +6.40 | +180.28% | 24 | 197 | 0.00% |
| CRM200710C00190000 | 2020-07-10 12:06PM EDT | 190.00 | 8.00 | 7.25 | 8.50 | +5.45 | +213.73% | 41 | 409 | 65.72% |
| CRM200710C00192500 | 2020-07-10 10:49AM EDT | 192.50 | 5.40 | 4.90 | 5.60 | +3.40 | +170.00% | 30 | 315 | 0.00% |
| CRM200710C00195000 | 2020-07-10 12:55PM EDT | 195.00 | 2.75 | 2.59 | 3.20 | +1.35 | +96.43% | 82 | 750 | 20.31% |
| CRM200710C00197500 | 2020-07-10 12:55PM EDT | 197.50 | 0.68 | 0.63 | 0.86 | -0.42 | -38.18% | 143 | 603 | 11.43% |
| CRM200710C00200000 | 2020-07-10 12:54PM EDT | 200.00 | 0.13 | 0.12 | 0.19 | -0.67 | -83.75% | 345 | 1,756 | 19.19% |
| CRM200710C00202500 | 2020-07-10 12:42PM EDT | 202.50 | 0.01 | 0.03 | 0.17 | -0.84 | -98.82% | 70 | 1,169 | 32.91% |
| CRM200710C00205000 | 2020-07-10 11:43AM EDT | 205.00 | 0.04 | 0.01 | 0.03 | -0.41 | -91.11% | 42 | 863 | 32.81% |
| CRM200710C00207500 | 2020-07-10 12:01PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -0.52 | -98.11% | 6 | 617 | 42.19% |
| CRM200710C00210000 | 2020-07-10 9:40AM EDT | 210.00 | 0.04 | 0.00 | 0.01 | -0.71 | -94.67% | 13 | 1,211 | 44.53% |
| CRM200710C00212500 | 2020-07-09 1:03PM EDT | 212.50 | 0.08 | 0.00 | 0.01 | +0.08 | - | 2 | 27 | 53.13% |
| CRM200710C00215000 | 2020-07-09 9:51AM EDT | 215.00 | 0.09 | 0.00 | 0.04 | -0.42 | -82.35% | 1 | 54 | 65.63% |
| CRM200710C00220000 | 2020-07-07 10:51AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | -0.09 | -47.37% | 3 | 13 | 50.00% |
| CRM200710C00225000 | 2020-06-22 6:42PM EDT | 225.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 160 | 96.88% |
| CRM200710C00230000 | 2020-07-08 10:18AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 1 | 6 | 50.00% |
| CRM200710C00235000 | 2020-06-23 1:29PM EDT | 235.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 8 | 182.03% |
| CRM200710C00240000 | 2020-06-24 11:48AM EDT | 240.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 20 | 193.75% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM200710P00095000 | 2020-06-16 9:56AM EDT | 95.00 | 0.17 | 0.00 | 0.77 | 0.00 | - | 319 | 56 | 692.19% |
| CRM200710P00100000 | 2020-06-19 10:24AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 210 | 231 | 50.00% |
| CRM200710P00130000 | 2020-06-22 6:42PM EDT | 130.00 | 0.67 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 422.66% |
| CRM200710P00135000 | 2020-06-22 6:42PM EDT | 135.00 | 0.45 | 0.00 | 0.77 | 0.00 | - | - | 1 | 389.45% |
| CRM200710P00140000 | 2020-06-26 9:36AM EDT | 140.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 126 | 264.06% |
| CRM200710P00145000 | 2020-07-02 11:07AM EDT | 145.00 | 1.06 | 0.00 | 0.10 | +0.94 | +783.33% | 5 | 396 | 243.75% |
| CRM200710P00150000 | 2020-07-02 11:07AM EDT | 150.00 | 1.08 | 0.00 | 0.10 | +0.16 | +17.39% | 5 | 99 | 219.53% |
| CRM200710P00155000 | 2020-07-09 10:30AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | -0.37 | -78.72% | 1 | 41 | 196.09% |
| CRM200710P00157500 | 2020-06-22 6:42PM EDT | 157.50 | 0.55 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 250.00% |
| CRM200710P00160000 | 2020-07-07 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.08 | -0.18 | -78.26% | 6 | 45 | 168.75% |
| CRM200710P00162500 | 2020-06-29 3:18PM EDT | 162.50 | 0.43 | 0.00 | 0.74 | +0.09 | +26.47% | 7 | 24 | 221.48% |
| CRM200710P00165000 | 2020-07-09 10:59AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | -0.42 | -76.36% | 4 | 188 | 50.00% |
| CRM200710P00167500 | 2020-07-09 10:59AM EDT | 167.50 | 0.11 | 0.00 | 0.00 | -0.64 | -85.33% | 4 | 261 | 50.00% |
| CRM200710P00170000 | 2020-07-10 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.88 | -98.88% | 5 | 150 | 100.00% |
| CRM200710P00172500 | 2020-07-10 10:26AM EDT | 172.50 | 0.07 | 0.00 | 0.04 | -1.35 | -95.07% | 4 | 275 | 105.47% |
| CRM200710P00175000 | 2020-07-10 10:09AM EDT | 175.00 | 0.04 | 0.00 | 0.04 | -1.96 | -98.00% | 1 | 191 | 95.31% |
| CRM200710P00177500 | 2020-07-09 12:04PM EDT | 177.50 | 0.02 | 0.00 | 0.16 | -2.40 | -99.17% | 2 | 95 | 103.52% |
| CRM200710P00180000 | 2020-07-09 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -3.44 | -99.71% | 5 | 509 | 50.00% |
| CRM200710P00182500 | 2020-07-10 12:31PM EDT | 182.50 | 0.01 | 0.00 | 0.04 | -4.34 | -99.77% | 1 | 150 | 66.41% |
| CRM200710P00185000 | 2020-07-10 12:09PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -5.59 | -99.82% | 1 | 149 | 54.69% |
| CRM200710P00187500 | 2020-07-10 10:41AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -6.14 | -99.84% | 3 | 201 | 42.97% |
| CRM200710P00190000 | 2020-07-10 12:54PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | -6.33 | -99.69% | 49 | 760 | 33.59% |
| CRM200710P00192500 | 2020-07-10 12:44PM EDT | 192.50 | 0.04 | 0.00 | 0.07 | -9.81 | -99.59% | 16 | 1,196 | 33.40% |
| CRM200710P00195000 | 2020-07-10 12:54PM EDT | 195.00 | 0.10 | 0.03 | 0.10 | -9.31 | -98.94% | 159 | 489 | 22.85% |
| CRM200710P00197500 | 2020-07-10 12:45PM EDT | 197.50 | 0.57 | 0.47 | 0.62 | -12.88 | -95.76% | 166 | 175 | 21.88% |
| CRM200710P00200000 | 2020-07-10 12:19PM EDT | 200.00 | 2.70 | 1.95 | 2.84 | -10.82 | -80.03% | 14 | 252 | 42.24% |
| CRM200710P00202500 | 2020-07-10 10:12AM EDT | 202.50 | 4.60 | 4.55 | 5.25 | +4.60 | +64.23% | 4 | 8 | 59.42% |
| CRM200710P00205000 | 2020-07-10 11:31AM EDT | 205.00 | 6.95 | 7.00 | 8.70 | +6.95 | +25.91% | 1 | 7 | 79.98% |
| CRM200710P00207500 | 2020-07-09 3:15PM EDT | 207.50 | 7.30 | 8.70 | 10.30 | +7.30 | - | 2 | 2 | 55.47% |
© 2020 Verizon Media. All rights reserved.