CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM191220C00100000 | 2019-11-05 10:12AM EST | 100.00 | 58.75 | 57.65 | 58.40 | 0.00 | - | 1 | 21 | 0.00% |
| CRM191220C00110000 | 2019-12-06 3:06PM EST | 110.00 | 48.15 | 49.00 | 52.75 | 0.00 | - | 7 | 28 | 223.83% |
| CRM191220C00115000 | 2019-10-25 11:42AM EST | 115.00 | 34.35 | 46.95 | 49.15 | 0.00 | - | 30 | 30 | 212.74% |
| CRM191220C00120000 | 2019-11-15 10:09AM EST | 120.00 | 42.50 | 39.50 | 42.85 | 0.00 | - | 3 | 62 | 95.31% |
| CRM191220C00125000 | 2019-12-04 1:36PM EST | 125.00 | 30.65 | 34.45 | 37.50 | 0.00 | - | 2 | 34 | 155.86% |
| CRM191220C00130000 | 2019-12-13 1:03PM EST | 130.00 | 31.25 | 30.95 | 31.40 | +3.70 | +13.43% | 320 | 1,106 | 71.88% |
| CRM191220C00135000 | 2019-12-13 1:29PM EST | 135.00 | 26.40 | 24.65 | 27.80 | +5.40 | +25.71% | 2 | 57 | 67.38% |
| CRM191220C00137000 | 2019-12-06 10:07AM EST | 137.00 | 23.30 | 22.95 | 25.80 | +1.55 | +7.13% | 2 | 2 | 73.63% |
| CRM191220C00140000 | 2019-12-12 12:43PM EST | 140.00 | 17.46 | 20.30 | 21.60 | 0.00 | - | 3 | 227 | 75.29% |
| CRM191220C00142000 | 2019-12-06 1:52PM EST | 142.00 | 15.65 | 18.15 | 20.15 | 0.00 | - | 4 | 7 | 85.45% |
| CRM191220C00143000 | 2019-12-06 9:56AM EST | 143.00 | 15.70 | 16.95 | 19.75 | 0.00 | - | 2 | 2 | 56.06% |
| CRM191220C00145000 | 2019-12-13 12:04PM EST | 145.00 | 15.32 | 16.00 | 16.40 | +1.69 | +12.40% | 13 | 2,295 | 53.03% |
| CRM191220C00147000 | 2019-12-06 1:52PM EST | 147.00 | 13.15 | 12.70 | 15.65 | +1.85 | +16.37% | 1 | 2 | 78.47% |
| CRM191220C00148000 | 2019-12-06 3:34PM EST | 148.00 | 10.34 | 11.20 | 14.65 | 0.00 | - | 2 | 2 | 74.71% |
| CRM191220C00150000 | 2019-12-13 2:27PM EST | 150.00 | 11.06 | 10.95 | 11.45 | +2.43 | +28.16% | 105 | 4,857 | 40.82% |
| CRM191220C00152500 | 2019-12-13 3:28PM EST | 152.50 | 8.65 | 8.55 | 8.95 | +2.15 | +33.08% | 21 | 269 | 33.55% |
| CRM191220C00155000 | 2019-12-13 3:59PM EST | 155.00 | 6.40 | 6.00 | 6.50 | +2.00 | +45.45% | 184 | 2,154 | 27.20% |
| CRM191220C00157500 | 2019-12-13 3:56PM EST | 157.50 | 4.05 | 4.00 | 4.20 | +1.44 | +55.17% | 504 | 1,662 | 22.63% |
| CRM191220C00160000 | 2019-12-13 3:59PM EST | 160.00 | 2.23 | 2.14 | 2.26 | +0.89 | +66.42% | 1,555 | 4,870 | 19.87% |
| CRM191220C00162500 | 2019-12-13 3:59PM EST | 162.50 | 0.94 | 0.92 | 0.97 | +0.35 | +59.32% | 1,467 | 2,086 | 18.85% |
| CRM191220C00165000 | 2019-12-13 3:58PM EST | 165.00 | 0.33 | 0.32 | 0.34 | +0.07 | +26.92% | 1,668 | 7,113 | 18.85% |
| CRM191220C00167500 | 2019-12-13 3:59PM EST | 167.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 285 | 649 | 20.36% |
| CRM191220C00170000 | 2019-12-13 3:59PM EST | 170.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 323 | 5,627 | 22.56% |
| CRM191220C00172500 | 2019-12-13 3:57PM EST | 172.50 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 30 | 1,392 | 29.49% |
| CRM191220C00175000 | 2019-12-13 3:54PM EST | 175.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 46 | 7,567 | 30.47% |
| CRM191220C00177500 | 2019-12-13 1:06PM EST | 177.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 29 | 1,362 | 34.77% |
| CRM191220C00180000 | 2019-12-13 3:07PM EST | 180.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 3 | 4,165 | 40.23% |
| CRM191220C00182500 | 2019-12-12 1:21PM EST | 182.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 141 | 39.45% |
| CRM191220C00185000 | 2019-12-13 3:07PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 362 | 43.36% |
| CRM191220C00190000 | 2019-12-04 11:14AM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 116 | 50.78% |
| CRM191220C00195000 | 2019-12-03 1:37PM EST | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 55.47% |
| CRM191220C00200000 | 2019-12-06 2:40PM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 182 | 59.38% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM191220P00100000 | 2019-11-18 2:23PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 1,063 | 118.75% |
| CRM191220P00105000 | 2019-11-27 3:54PM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 94 | 118.75% |
| CRM191220P00110000 | 2019-11-27 3:54PM EST | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 89 | 118.75% |
| CRM191220P00115000 | 2019-12-02 11:07AM EST | 115.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 117 | 106.25% |
| CRM191220P00120000 | 2019-12-11 11:06AM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 84.38% |
| CRM191220P00125000 | 2019-12-11 11:06AM EST | 125.00 | 0.14 | 0.00 | 0.05 | +0.13 | +1,300.00% | 1 | 763 | 78.13% |
| CRM191220P00130000 | 2019-12-11 3:53PM EST | 130.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 8 | 1,230 | 74.61% |
| CRM191220P00135000 | 2019-12-13 3:54PM EST | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 41 | 787 | 59.77% |
| CRM191220P00140000 | 2019-12-13 3:54PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,698 | 41.41% |
| CRM191220P00144000 | 2019-12-12 9:46AM EST | 144.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 10 | 36 | 50.78% |
| CRM191220P00145000 | 2019-12-13 12:27PM EST | 145.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 21 | 3,513 | 37.89% |
| CRM191220P00146000 | 2019-12-12 12:19PM EST | 146.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 3 | 102 | 50.68% |
| CRM191220P00147000 | 2019-12-12 11:09AM EST | 147.00 | 0.09 | 0.00 | 0.13 | -0.01 | -10.00% | 6 | 176 | 40.82% |
| CRM191220P00148000 | 2019-12-13 3:50PM EST | 148.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 71 | 516 | 32.62% |
| CRM191220P00149000 | 2019-12-13 10:21AM EST | 149.00 | 0.08 | 0.01 | 0.08 | -0.11 | -57.89% | 12 | 55 | 32.81% |
| CRM191220P00150000 | 2019-12-13 3:58PM EST | 150.00 | 0.03 | 0.03 | 0.07 | -0.15 | -83.33% | 255 | 8,839 | 29.79% |
| CRM191220P00152500 | 2019-12-13 3:57PM EST | 152.50 | 0.08 | 0.08 | 0.13 | -0.28 | -77.78% | 1,096 | 2,094 | 27.05% |
| CRM191220P00155000 | 2019-12-13 3:59PM EST | 155.00 | 0.18 | 0.12 | 0.18 | -0.52 | -74.29% | 767 | 5,335 | 22.22% |
| CRM191220P00157500 | 2019-12-13 3:59PM EST | 157.50 | 0.41 | 0.37 | 0.43 | -0.96 | -70.07% | 507 | 1,362 | 20.22% |
| CRM191220P00160000 | 2019-12-13 3:59PM EST | 160.00 | 1.03 | 1.02 | 1.06 | -1.65 | -61.57% | 892 | 2,332 | 18.99% |
| CRM191220P00162500 | 2019-12-13 3:57PM EST | 162.50 | 2.27 | 2.23 | 2.34 | -2.43 | -51.70% | 249 | 854 | 18.85% |
| CRM191220P00165000 | 2019-12-13 1:16PM EST | 165.00 | 4.00 | 4.05 | 4.25 | -3.05 | -43.26% | 98 | 704 | 19.63% |
| CRM191220P00167500 | 2019-12-13 11:05AM EST | 167.50 | 7.45 | 6.35 | 6.55 | -2.40 | -24.37% | 23 | 146 | 22.02% |
| CRM191220P00170000 | 2019-12-13 1:48PM EST | 170.00 | 8.70 | 7.95 | 9.40 | -4.62 | -34.68% | 1 | 128 | 37.50% |
| CRM191220P00172500 | 2019-12-11 1:48PM EST | 172.50 | 16.55 | 10.25 | 13.05 | 0.00 | - | 60 | 0 | 66.04% |
| CRM191220P00175000 | 2019-12-13 10:19AM EST | 175.00 | 15.15 | 13.10 | 14.80 | -3.45 | -18.55% | 9 | 1 | 59.91% |
| CRM191220P00177500 | 2019-12-06 10:20AM EST | 177.50 | 18.55 | 15.20 | 17.30 | 0.00 | - | 3 | 0 | 66.65% |
| CRM191220P00180000 | 2019-12-13 11:15AM EST | 180.00 | 19.90 | 17.25 | 20.50 | -4.45 | -18.28% | 2 | 5 | 87.50% |
| CRM191220P00182500 | 2019-12-02 12:48PM EST | 182.50 | 22.55 | 20.15 | 22.40 | 0.00 | - | - | 0 | 81.69% |
| CRM191220P00185000 | 2019-12-02 12:06PM EST | 185.00 | 25.00 | 21.55 | 25.40 | 0.00 | - | - | 0 | 98.88% |
| CRM191220P00195000 | 2019-12-09 12:07AM EST | 195.00 | 37.25 | 31.95 | 35.55 | 0.00 | - | - | - | 126.32% |
| CRM191220P00200000 | 2019-11-20 11:51AM EST | 200.00 | 34.95 | 37.90 | 40.05 | 0.00 | - | - | 0 | 78.91% |