CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM200131C001300002020-01-15 1:14PM EST130.0051.6655.4556.100.00--7249.41%
CRM200131C001490002020-01-15 12:28PM EST149.0033.2836.4037.500.00--1176.86%
CRM200131C001500002020-01-23 12:11PM EST150.0033.6535.2536.200.00-260297168.99%
CRM200131C001525002020-01-03 9:51AM EST152.5014.5332.8033.550.00-10158.57%
CRM200131C001550002019-12-27 10:58AM EST155.0030.3430.2031.05+10.84+55.59%1014148.24%
CRM200131C001575002020-01-06 11:31AM EST157.5014.5127.5528.500.00-11137.18%
CRM200131C001600002020-01-23 10:26AM EST160.0023.6025.0026.050.00-576127.78%
CRM200131C001625002020-01-16 11:35AM EST162.5019.5322.4523.700.00-167119.14%
CRM200131C001650002020-01-23 3:45PM EST165.0018.9419.8521.000.00-4472107.45%
CRM200131C001675002020-01-22 3:48PM EST167.5016.1717.1518.550.00-110096.90%
CRM200131C001700002020-01-22 3:48PM EST170.0012.9815.2516.050.00-221891.31%
CRM200131C001725002020-01-21 2:13PM EST172.5012.9012.4013.700.00-315580.05%
CRM200131C001750002020-01-24 9:30AM EST175.0010.3010.9511.10+1.05+11.35%121875.54%
CRM200131C001775002020-01-24 9:48AM EST177.508.458.508.70+1.60+23.36%833465.43%
CRM200131C001800002020-01-24 9:49AM EST180.006.206.406.60+1.30+26.53%953658.11%
CRM200131C001825002020-01-24 9:51AM EST182.504.354.304.45+1.43+48.97%874649.79%
CRM200131C001850002020-01-24 9:50AM EST185.002.602.642.72+0.85+48.57%1991,11142.60%
CRM200131C001875002020-01-24 9:48AM EST187.501.321.431.48+0.47+55.29%6245237.48%
CRM200131C001900002020-01-24 9:52AM EST190.000.710.680.72+0.28+65.12%7736734.16%
CRM200131C001925002020-01-24 9:44AM EST192.500.290.300.33+0.08+38.10%13312232.47%
CRM200131C001950002020-01-23 3:41PM EST195.000.110.150.160.00-22316632.28%
CRM200131C001975002020-01-23 2:56PM EST197.500.070.060.080.00-254032.72%
CRM200131C002000002020-01-22 9:52AM EST200.000.090.000.050.00-11634.38%
CRM200131C002025002020-01-21 10:36AM EST202.500.01-0.130.00---44.24%
CRM200131C002050002020-01-22 3:22PM EST205.000.01-0.030.00---39.06%
CRM200131C002100002020-01-14 11:07AM EST210.000.040.000.030.00--646.09%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM200131P001300002020-01-08 12:31PM EST130.000.010.000.030.00-207094.53%
CRM200131P001380002019-12-31 12:59PM EST138.000.120.000.030.00--278.91%
CRM200131P001400002020-01-21 1:13PM EST140.000.010.010.030.00-110277.34%
CRM200131P001440002020-01-17 10:18AM EST144.000.040.000.030.00--267.97%
CRM200131P001450002020-01-22 11:19AM EST145.000.010.000.030.00-14665.63%
CRM200131P001460002020-01-16 12:08PM EST146.000.100.010.030.00-2366.41%
CRM200131P001470002020-01-09 10:18AM EST147.000.120.000.030.00-52262.50%
CRM200131P001480002020-01-09 3:04PM EST148.000.090.030.030.00-7865.63%
CRM200131P001490002020-01-08 10:36AM EST149.000.290.030.030.00-108463.28%
CRM200131P001500002020-01-14 3:48PM EST150.000.080.020.030.00-16460.16%
CRM200131P001525002020-01-09 9:30AM EST152.500.220.030.120.00-16764.06%
CRM200131P001550002020-01-22 3:58PM EST155.000.080.010.030.00-216950.00%
CRM200131P001575002020-01-23 3:08PM EST157.500.020.000.080.00-26654.30%
CRM200131P001600002020-01-23 3:05PM EST160.000.030.030.040.00-235244.53%
CRM200131P001625002020-01-22 10:25AM EST162.500.050.050.090.00-29444.92%
CRM200131P001650002020-01-23 1:11PM EST165.000.050.030.040.00-122835.16%
CRM200131P001675002020-01-23 10:07AM EST167.500.100.040.070.00-501,46933.20%
CRM200131P001700002020-01-22 3:36PM EST170.000.160.060.080.00-2019228.91%
CRM200131P001725002020-01-23 3:43PM EST172.500.160.080.100.00-111,11024.71%
CRM200131P001750002020-01-23 3:17PM EST175.000.260.120.140.00-8615820.75%
CRM200131P001775002020-01-24 9:32AM EST177.500.280.220.25-0.16-36.36%2027317.43%
CRM200131P001800002020-01-24 9:44AM EST180.000.450.430.46-0.37-45.12%2068313.38%
CRM200131P001825002020-01-24 9:49AM EST182.500.890.830.87-0.69-43.67%952987.04%
CRM200131P001850002020-01-24 9:49AM EST185.001.701.651.68-1.09-39.07%235160.00%
CRM200131P001875002020-01-24 9:40AM EST187.503.222.892.98-1.33-29.23%16510.00%
CRM200131P001900002020-01-24 9:31AM EST190.005.154.604.75-1.35-20.77%5400.00%
CRM200131P001925002020-01-23 3:09PM EST192.509.206.706.850.00--40.00%
CRM200131P002000002020-01-13 12:12AM EST200.0022.3513.6014.200.00--20.00%
CRM200131P002050002020-01-13 9:48AM EST205.0022.1518.9519.450.00--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