salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121C00060000 | 2020-09-11 2:43PM EST | 60.00 | 184.00 | 204.55 | 209.45 | 0.00 | - | 3 | 38 | 354.91% |
| CRM220121C00065000 | 2021-03-30 9:27AM EST | 65.00 | 143.80 | 165.05 | 173.75 | 0.00 | - | 2 | 1,517 | 0.00% |
| CRM220121C00070000 | 2021-05-04 1:30PM EST | 70.00 | 147.00 | 159.40 | 163.50 | 0.00 | - | 11 | 285 | 0.00% |
| CRM220121C00075000 | 2021-05-25 11:33AM EST | 75.00 | 154.78 | 168.95 | 173.20 | 0.00 | - | 1 | 456 | 0.00% |
| CRM220121C00080000 | 2021-03-03 10:09AM EST | 80.00 | 131.77 | 135.00 | 145.00 | 0.00 | - | 2 | 373 | 0.00% |
| CRM220121C00085000 | 2021-03-16 12:22PM EST | 85.00 | 131.76 | 144.50 | 154.00 | 0.00 | - | 12 | 98 | 0.00% |
| CRM220121C00090000 | 2021-06-18 9:35AM EST | 90.00 | 156.30 | 154.15 | 158.15 | 0.00 | - | 1 | 56 | 0.00% |
| CRM220121C00095000 | 2020-08-03 8:32AM EST | 95.00 | 106.50 | 182.60 | 186.20 | 0.00 | - | 1 | 26 | 349.01% |
| CRM220121C00100000 | 2021-06-23 8:39AM EST | 100.00 | 143.47 | 144.25 | 148.30 | 0.00 | - | 6 | 162 | 0.00% |
| CRM220121C00105000 | 2021-05-18 12:22PM EST | 105.00 | 113.57 | 137.35 | 141.85 | 0.00 | - | 2 | 71 | 0.00% |
| CRM220121C00110000 | 2021-06-17 8:33AM EST | 110.00 | 132.00 | 134.75 | 138.70 | 0.00 | - | 1 | 200 | 0.00% |
| CRM220121C00115000 | 2021-05-19 2:24PM EST | 115.00 | 106.63 | 126.80 | 131.50 | 0.00 | - | 5 | 45 | 0.00% |
| CRM220121C00120000 | 2021-06-18 11:15AM EST | 120.00 | 125.00 | 124.45 | 128.50 | 0.00 | - | 1 | 86 | 0.00% |
| CRM220121C00125000 | 2021-06-18 8:34AM EST | 125.00 | 119.38 | 119.65 | 123.85 | 0.00 | - | 2 | 92 | 0.00% |
| CRM220121C00130000 | 2021-06-17 1:04PM EST | 130.00 | 115.51 | 114.80 | 118.75 | 0.00 | - | 3 | 243 | 0.00% |
| CRM220121C00135000 | 2020-09-04 12:26PM EST | 135.00 | 123.57 | 119.00 | 124.00 | 0.00 | - | 2 | 70 | 94.73% |
| CRM220121C00140000 | 2021-06-14 12:07PM EST | 140.00 | 107.50 | 105.15 | 109.30 | 0.00 | - | 50 | 130 | 0.00% |
| CRM220121C00145000 | 2021-06-14 10:25AM EST | 145.00 | 101.50 | 100.40 | 104.40 | 0.00 | - | 7 | 312 | 0.00% |
| CRM220121C00150000 | 2021-06-24 10:02AM EST | 150.00 | 98.00 | 95.55 | 99.65 | +3.60 | +3.81% | 2 | 809 | 0.00% |
| CRM220121C00155000 | 2021-06-17 11:05AM EST | 155.00 | 92.70 | 90.25 | 94.40 | 0.00 | - | 1 | 204 | 0.00% |
| CRM220121C00160000 | 2020-11-02 9:30AM EST | 160.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM220121C00165000 | 2021-06-17 9:31AM EST | 165.00 | 83.05 | 80.65 | 83.40 | 0.00 | - | 2 | 518 | 0.00% |
| CRM220121C00170000 | 2020-11-10 12:23PM EST | 170.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220121C00175000 | 2020-11-05 3:06PM EST | 175.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220121C00180000 | 2021-06-21 8:41AM EST | 180.00 | 66.00 | 68.60 | 69.75 | 0.00 | - | 1 | 606 | 0.00% |
| CRM220121C00185000 | 2021-06-21 8:39AM EST | 185.00 | 59.63 | 62.50 | 66.70 | 0.00 | - | 2 | 469 | 0.00% |
| CRM220121C00190000 | 2021-06-18 12:09PM EST | 190.00 | 59.66 | 59.15 | 62.00 | 0.00 | - | 2 | 600 | 0.00% |
| CRM220121C00195000 | 2021-06-17 9:05AM EST | 195.00 | 54.97 | 55.40 | 57.35 | 0.00 | - | 1 | 352 | 0.00% |
| CRM220121C00200000 | 2021-06-24 10:33AM EST | 200.00 | 51.80 | 51.25 | 51.80 | +3.80 | +7.92% | 16 | 1,990 | 0.00% |
| CRM220121C00210000 | 2021-06-24 10:06AM EST | 210.00 | 43.48 | 43.00 | 44.00 | +2.38 | +5.79% | 6 | 1,941 | 0.00% |
| CRM220121C00220000 | 2021-06-24 10:27AM EST | 220.00 | 36.90 | 36.45 | 36.90 | +2.85 | +8.37% | 6 | 3,285 | 0.00% |
| CRM220121C00230000 | 2020-11-10 2:08PM EST | 230.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220121C00240000 | 2021-06-24 11:26AM EST | 240.00 | 24.53 | 24.25 | 24.55 | +2.23 | +10.00% | 48 | 3,265 | 37.75% |
| CRM220121C00250000 | 2021-06-24 10:43AM EST | 250.00 | 19.60 | 19.30 | 19.70 | +1.75 | +9.80% | 23 | 4,449 | 41.75% |
| CRM220121C00260000 | 2021-06-24 9:49AM EST | 260.00 | 16.25 | 15.35 | 15.60 | +2.26 | +16.15% | 116 | 2,654 | 44.32% |
| CRM220121C00270000 | 2021-06-24 10:17AM EST | 270.00 | 12.17 | 11.50 | 12.15 | +1.35 | +12.48% | 3 | 3,576 | 45.98% |
| CRM220121C00280000 | 2021-06-24 11:27AM EST | 280.00 | 9.45 | 9.30 | 9.55 | +1.05 | +12.50% | 85 | 4,952 | 47.82% |
| CRM220121C00290000 | 2021-06-24 9:51AM EST | 290.00 | 7.70 | 7.30 | 7.50 | +1.14 | +17.38% | 4 | 2,651 | 49.43% |
| CRM220121C00300000 | 2021-06-24 10:56AM EST | 300.00 | 5.62 | 5.65 | 5.85 | +0.55 | +10.85% | 17 | 6,258 | 50.38% |
| CRM220121C00310000 | 2021-06-24 9:44AM EST | 310.00 | 4.75 | 4.35 | 4.50 | +0.05 | +1.06% | 82 | 1,355 | 51.37% |
| CRM220121C00320000 | 2021-06-23 12:44PM EST | 320.00 | 3.10 | 3.45 | 3.65 | 0.00 | - | 4 | 2,230 | 52.98% |
| CRM220121C00330000 | 2020-11-09 11:24AM EST | 330.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM220121C00340000 | 2021-06-21 2:19PM EST | 340.00 | 2.40 | 2.19 | 2.44 | 0.00 | - | 1 | 1,239 | 55.86% |
| CRM220121C00350000 | 2021-06-23 8:35AM EST | 350.00 | 1.76 | 1.74 | 2.05 | 0.00 | - | 3 | 2,027 | 57.25% |
| CRM220121C00360000 | 2021-06-23 1:43PM EST | 360.00 | 1.39 | 1.42 | 1.65 | 0.00 | - | 2 | 266 | 58.39% |
| CRM220121C00370000 | 2020-11-05 3:18PM EST | 370.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM220121C00380000 | 2020-11-02 3:13PM EST | 380.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM220121C00390000 | 2020-10-14 11:20AM EST | 390.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CRM220121C00400000 | 2020-11-09 12:51PM EST | 400.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM220121C00410000 | 2021-06-22 10:21AM EST | 410.00 | 0.65 | 0.53 | 0.90 | 0.00 | - | 7 | 3,314 | 65.60% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220121P00060000 | 2021-06-14 8:30AM EST | 60.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 1,058 | 158.20% |
| CRM220121P00065000 | 2020-11-02 11:34AM EST | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM220121P00070000 | 2021-06-14 8:30AM EST | 70.00 | 0.18 | 0.11 | 0.23 | 0.00 | - | 2 | 719 | 149.22% |
| CRM220121P00075000 | 2021-06-03 10:34AM EST | 75.00 | 0.30 | 0.07 | 0.37 | 0.00 | - | 2 | 818 | 146.29% |
| CRM220121P00080000 | 2020-11-02 10:21AM EST | 80.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM220121P00085000 | 2020-08-12 10:13AM EST | 85.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | 96 | 776 | 197.31% |
| CRM220121P00090000 | 2021-06-01 11:53AM EST | 90.00 | 0.33 | 0.20 | 0.43 | 0.00 | - | 2 | 411 | 131.74% |
| CRM220121P00095000 | 2020-10-06 12:37PM EST | 95.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 559 | 50.00% |
| CRM220121P00100000 | 2021-06-02 2:34PM EST | 100.00 | 0.43 | 0.14 | 0.43 | 0.00 | - | 10 | 539 | 117.68% |
| CRM220121P00105000 | 2021-06-22 8:35AM EST | 105.00 | 0.55 | 0.25 | 0.51 | 0.00 | - | 38 | 575 | 116.60% |
| CRM220121P00110000 | 2021-06-22 9:24AM EST | 110.00 | 0.41 | 0.21 | 0.53 | 0.00 | - | 36 | 790 | 110.64% |
| CRM220121P00115000 | 2021-06-24 9:36AM EST | 115.00 | 0.50 | 0.39 | 0.62 | -0.15 | -23.08% | 37 | 741 | 110.25% |
| CRM220121P00120000 | 2021-06-23 8:52AM EST | 120.00 | 0.52 | 0.42 | 0.65 | 0.00 | - | 36 | 1,312 | 105.91% |
| CRM220121P00125000 | 2021-06-04 1:29PM EST | 125.00 | 0.68 | 0.45 | 0.72 | 0.00 | - | 1 | 799 | 102.25% |
| CRM220121P00130000 | 2021-06-24 8:30AM EST | 130.00 | 3.15 | 0.49 | 0.78 | +2.46 | +356.52% | 13 | 2,433 | 98.58% |
| CRM220121P00135000 | 2020-11-10 12:45PM EST | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM220121P00140000 | 2021-06-23 8:30AM EST | 140.00 | 0.37 | 0.56 | 0.97 | 0.00 | - | 79 | 1,053 | 91.89% |
| CRM220121P00145000 | 2020-10-14 10:54AM EST | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM220121P00150000 | 2021-06-18 1:56PM EST | 150.00 | 1.21 | 0.80 | 1.21 | 0.00 | - | 62 | 2,461 | 86.96% |
| CRM220121P00155000 | 2020-11-06 9:30AM EST | 155.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM220121P00160000 | 2021-06-22 2:49PM EST | 160.00 | 1.45 | 1.15 | 1.51 | 0.00 | - | 4 | 1,372 | 82.52% |
| CRM220121P00165000 | 2021-06-23 1:22PM EST | 165.00 | 1.75 | 1.51 | 1.63 | 0.00 | - | 4 | 1,436 | 80.84% |
| CRM220121P00170000 | 2020-11-10 11:46AM EST | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM220121P00175000 | 2021-06-22 11:05AM EST | 175.00 | 2.16 | 2.11 | 2.28 | -0.30 | -12.20% | 1 | 2,757 | 77.88% |
| CRM220121P00180000 | 2021-06-23 1:16PM EST | 180.00 | 2.99 | 2.44 | 2.69 | 0.00 | - | 16 | 4,126 | 76.32% |
| CRM220121P00185000 | 2021-06-24 8:54AM EST | 185.00 | 3.06 | 3.00 | 3.25 | -0.42 | -12.07% | 21 | 5,639 | 75.74% |
| CRM220121P00190000 | 2020-11-10 11:49AM EST | 190.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| CRM220121P00195000 | 2021-06-22 10:42AM EST | 195.00 | 5.05 | 4.30 | 4.50 | 0.00 | - | 2 | 2,638 | 73.96% |
| CRM220121P00200000 | 2021-06-24 8:40AM EST | 200.00 | 5.03 | 5.15 | 5.35 | -0.89 | -15.03% | 32 | 8,653 | 73.47% |
| CRM220121P00210000 | 2020-11-04 11:55AM EST | 210.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM220121P00220000 | 2021-06-24 9:52AM EST | 220.00 | 9.90 | 9.95 | 10.20 | -1.27 | -11.37% | 126 | 3,622 | 72.33% |
| CRM220121P00230000 | 2021-06-24 8:59AM EST | 230.00 | 13.00 | 13.45 | 13.70 | -1.84 | -12.40% | 8 | 4,304 | 72.52% |
| CRM220121P00240000 | 2021-06-24 10:02AM EST | 240.00 | 17.75 | 17.65 | 17.85 | -2.10 | -10.58% | 9 | 2,059 | 72.82% |
| CRM220121P00250000 | 2021-06-24 9:32AM EST | 250.00 | 22.60 | 22.80 | 23.05 | -2.65 | -10.50% | 6 | 2,568 | 74.11% |
| CRM220121P00260000 | 2021-06-23 12:01PM EST | 260.00 | 31.55 | 28.55 | 29.00 | 0.00 | - | 14 | 1,210 | 75.51% |
| CRM220121P00270000 | 2021-06-22 12:38PM EST | 270.00 | 38.55 | 35.35 | 35.60 | 0.00 | - | 1 | 509 | 77.66% |
| CRM220121P00280000 | 2021-06-24 9:31AM EST | 280.00 | 42.35 | 42.20 | 42.80 | -3.05 | -6.72% | 1 | 374 | 79.32% |
| CRM220121P00290000 | 2021-06-16 2:42PM EST | 290.00 | 53.66 | 50.45 | 51.05 | 0.00 | - | 5 | 129 | 83.17% |
| CRM220121P00300000 | 2021-06-22 11:50AM EST | 300.00 | 62.12 | 57.60 | 59.70 | 0.00 | - | 4 | 155 | 85.07% |
| CRM220121P00310000 | 2021-06-14 11:04AM EST | 310.00 | 68.40 | 66.55 | 68.00 | 0.00 | - | 2 | 83 | 88.21% |
| CRM220121P00320000 | 2021-06-15 10:45AM EST | 320.00 | 78.90 | 77.00 | 77.75 | 0.00 | - | 10 | 63 | 95.10% |
| CRM220121P00330000 | 2021-03-29 9:42AM EST | 330.00 | 124.00 | 95.15 | 96.40 | 0.00 | - | 3 | 23 | 125.90% |
| CRM220121P00340000 | 2021-06-02 11:01AM EST | 340.00 | 105.05 | 95.40 | 96.70 | 0.00 | - | 2 | 8 | 102.94% |
| CRM220121P00350000 | 2021-06-15 2:25PM EST | 350.00 | 108.90 | 104.15 | 106.75 | 0.00 | - | 3 | 215 | 106.44% |
| CRM220121P00400000 | 2021-04-05 11:00AM EST | 400.00 | 179.95 | 182.20 | 187.00 | 0.00 | - | 1 | 5 | 216.33% |
| CRM220121P00410000 | 2021-02-08 9:41AM EST | 410.00 | 170.45 | 192.20 | 201.00 | 0.00 | - | 2 | 73 | 226.42% |
© 2021 Yahoo. All rights reserved.
