UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.28+0.05 (+0.03%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007C001000002022-10-05 12:02PM EDT100.0054.0755.5556.500.00-21298.44%
CRM221007C001240002022-09-27 9:39AM EDT124.0026.0531.3033.250.00--0231.35%
CRM221007C001300002022-09-27 11:36AM EDT130.0018.5025.6526.100.00-5150.00%
CRM221007C001330002022-10-03 9:50AM EDT133.0012.9122.6023.000.00--40.00%
CRM221007C001340002022-09-26 2:49PM EDT134.0014.5021.5022.050.00--10.00%
CRM221007C001350002022-10-03 10:55AM EDT135.0011.6520.7021.100.00-330.00%
CRM221007C001360002022-10-03 9:30AM EDT136.009.3519.7020.150.00--70.00%
CRM221007C001370002022-09-29 12:05PM EDT137.0012.5018.6519.100.00--20.00%
CRM221007C001380002022-10-05 3:02PM EDT138.0018.6017.8018.250.00-770.00%
CRM221007C001390002022-10-04 3:26PM EDT139.0016.5016.7017.150.00-1390.00%
CRM221007C001400002022-10-04 11:54AM EDT140.0016.6715.7016.050.00-20570.00%
CRM221007C001410002022-10-05 9:30AM EDT141.0011.3314.7515.200.00-3240.00%
CRM221007C001420002022-10-03 11:33AM EDT142.006.0313.7014.100.00-16270.00%
CRM221007C001430002022-10-03 11:17AM EDT143.005.4212.7013.200.00-14280.00%
CRM221007C001440002022-10-04 3:26PM EDT144.0012.0011.7512.00+0.50+4.35%1580.00%
CRM221007C001450002022-10-05 10:32AM EDT145.008.7910.7011.250.00-22250.00%
CRM221007C001460002022-10-06 10:49AM EDT146.0010.259.8510.15+0.70+7.33%22280.00%
CRM221007C001470002022-10-06 10:01AM EDT147.008.658.809.25+1.46+20.31%13480.00%
CRM221007C001480002022-10-06 10:51AM EDT148.008.377.758.20+0.77+10.13%222870.00%
CRM221007C001490002022-10-06 9:30AM EDT149.006.206.857.35-1.50-19.48%1653337.11%
CRM221007C001500002022-10-06 12:28PM EDT150.006.355.956.20-0.35-5.22%425590.00%
CRM221007C001525002022-10-06 1:12PM EDT152.504.003.854.10-0.70-14.89%7468933.25%
CRM221007C001550002022-10-06 12:49PM EDT155.002.632.142.33-0.07-2.59%1671,60335.01%
CRM221007C001575002022-10-06 1:06PM EDT157.501.090.941.09-0.46-29.68%37057735.13%
CRM221007C001600002022-10-06 1:05PM EDT160.000.400.330.39-0.31-43.66%1,9241,02434.47%
CRM221007C001625002022-10-06 1:05PM EDT162.500.110.100.16-0.22-66.67%14840437.50%
CRM221007C001650002022-10-06 1:07PM EDT165.000.050.040.05-0.10-66.67%1,2332,06738.48%
CRM221007C001675002022-10-06 10:26AM EDT167.500.010.010.03-0.10-90.91%4023443.75%
CRM221007C001700002022-10-06 12:08PM EDT170.000.010.010.03-0.04-80.00%14132951.56%
CRM221007C001725002022-10-05 12:12PM EDT172.500.030.000.040.00-142556.25%
CRM221007C001750002022-10-06 10:47AM EDT175.000.020.000.030.00-143760.94%
CRM221007C001775002022-10-05 3:20PM EDT177.500.010.000.030.00-11267.97%
CRM221007C001800002022-10-04 1:46PM EDT180.000.020.000.030.00-3427074.22%
CRM221007C001850002022-10-06 9:46AM EDT185.000.030.000.07+0.01+50.00%24196.09%
CRM221007C001900002022-10-04 11:35AM EDT190.000.020.000.360.00-1223137.11%
CRM221007C001950002022-09-21 11:27AM EDT195.000.010.000.070.00-328121.09%
CRM221007C002000002022-09-20 2:59PM EDT200.000.060.000.030.00-5250121.88%
CRM221007C002050002022-09-20 2:58PM EDT205.000.060.000.060.00-338142.19%
CRM221007C002100002022-09-20 2:58PM EDT210.000.040.000.190.00-341176.17%
CRM221007C002150002022-08-25 9:30AM EDT215.000.700.000.100.00-22173.44%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221007P000900002022-09-28 9:43AM EDT90.000.010.000.030.00-110173262.50%
CRM221007P000950002022-09-29 10:55AM EDT95.000.010.000.030.00-8225237.50%
CRM221007P001000002022-10-03 9:57AM EDT100.000.010.000.030.00-1119215.63%
CRM221007P001050002022-09-30 3:55PM EDT105.000.020.000.010.00-11468175.00%
CRM221007P001100002022-10-03 9:57AM EDT110.000.010.000.030.00-1562171.88%
CRM221007P001140002022-09-30 9:36AM EDT114.000.020.000.030.00-111156.25%
CRM221007P001150002022-10-04 10:14AM EDT115.000.010.000.030.00-1146153.13%
CRM221007P001160002022-09-29 2:01PM EDT116.000.050.000.030.00--205148.44%
CRM221007P001180002022-09-27 12:37PM EDT118.000.280.000.030.00--1140.63%
CRM221007P001190002022-09-29 12:59PM EDT119.000.050.000.030.00--10137.50%
CRM221007P001200002022-10-03 2:46PM EDT120.000.010.000.030.00-1121132.81%
CRM221007P001210002022-09-30 3:09PM EDT121.000.050.000.010.00-34115.63%
CRM221007P001220002022-09-30 3:51PM EDT122.000.050.000.030.00-231125.00%
CRM221007P001240002022-09-30 3:51PM EDT124.000.090.000.030.00-232117.19%
CRM221007P001250002022-10-05 12:46PM EDT125.000.010.000.030.00-4768114.06%
CRM221007P001260002022-10-03 1:36PM EDT126.000.020.000.030.00-3839110.94%
CRM221007P001270002022-10-03 2:43PM EDT127.000.030.000.030.00-227106.25%
CRM221007P001280002022-10-04 11:14AM EDT128.000.020.000.030.00-774103.13%
CRM221007P001290002022-10-05 12:36PM EDT129.000.010.000.030.00-37999.22%
CRM221007P001300002022-10-06 11:32AM EDT130.000.020.000.03+0.01+100.00%63,91095.31%
CRM221007P001310002022-10-04 3:27PM EDT131.000.030.000.030.00-10615692.19%
CRM221007P001320002022-10-04 9:30AM EDT132.000.020.000.030.00-35889.06%
CRM221007P001330002022-10-06 12:10PM EDT133.000.010.000.03-0.01-50.00%13885.16%
CRM221007P001340002022-10-04 11:15AM EDT134.000.020.000.030.00-1039581.25%
CRM221007P001350002022-10-06 11:32AM EDT135.000.020.000.030.00-1087178.13%
CRM221007P001360002022-10-05 10:28AM EDT136.000.050.000.030.00-99574.22%
CRM221007P001370002022-10-06 10:40AM EDT137.000.020.000.03-0.02-50.00%21,40171.09%
CRM221007P001380002022-10-06 1:01PM EDT138.000.010.000.03-0.04-80.00%126267.19%
CRM221007P001390002022-10-06 1:01PM EDT139.000.030.000.03+0.01+50.00%223564.06%
CRM221007P001400002022-10-06 11:31AM EDT140.000.010.010.03-0.01-50.00%577562.50%
CRM221007P001410002022-10-05 3:51PM EDT141.000.030.000.030.00-7415857.03%
CRM221007P001420002022-10-06 10:57AM EDT142.000.020.000.03-0.04-66.67%2022553.13%
CRM221007P001430002022-10-06 10:05AM EDT143.000.030.010.03-0.02-40.00%7537251.56%
CRM221007P001440002022-10-05 2:32PM EDT144.000.070.020.030.00-3339150.78%
CRM221007P001450002022-10-06 12:53PM EDT145.000.030.030.04-0.05-62.50%6994849.22%
CRM221007P001460002022-10-06 11:57AM EDT146.000.050.040.06-0.06-54.55%9922748.44%
CRM221007P001470002022-10-06 1:04PM EDT147.000.060.060.08-0.17-73.91%11631746.68%
CRM221007P001480002022-10-06 12:53PM EDT148.000.100.100.11-0.08-44.44%821745.12%
CRM221007P001490002022-10-06 1:01PM EDT149.000.140.140.16-0.16-53.33%4068144.14%
CRM221007P001500002022-10-06 1:07PM EDT150.000.190.200.24-0.21-52.50%2141,02743.65%
CRM221007P001525002022-10-06 1:04PM EDT152.500.540.560.62-0.16-22.86%21456442.92%
CRM221007P001550002022-10-06 12:52PM EDT155.001.151.261.40-0.40-25.81%34042242.97%
CRM221007P001575002022-10-06 11:11AM EDT157.502.812.482.72-0.01-0.35%910644.29%
CRM221007P001600002022-10-06 12:20PM EDT160.004.514.304.65+0.40+9.73%3838749.95%
CRM221007P001625002022-10-04 11:55AM EDT162.506.526.557.050.00-303554.88%
CRM221007P001650002022-10-05 3:13PM EDT165.008.648.709.350.00-310356.45%
CRM221007P001675002022-10-03 2:28PM EDT167.5019.4510.6012.650.00-1072.66%
CRM221007P001700002022-10-05 12:03PM EDT170.0015.9713.8514.500.00-1086.23%
CRM221007P001725002022-09-26 2:00PM EDT172.5026.9816.3017.050.00-1096.97%
CRM221007P001750002022-10-04 12:39PM EDT175.0017.5618.8019.400.00-10102.83%
CRM221007P001800002022-09-22 3:46PM EDT180.0029.1823.9524.400.00-10126.76%
CRM221007P001850002022-09-22 3:46PM EDT185.0034.1728.9529.300.00-10141.60%
CRM221007P001900002022-09-23 3:40PM EDT190.0043.2833.9534.350.00-210160.74%
CRM221007P001950002022-09-07 3:51PM EDT195.0041.0538.6039.750.00-30179.10%
CRM221007P002000002022-08-26 10:15AM EDT200.0026.1052.0553.800.00-10485.50%
CRM221007P002100002022-10-06 10:01AM EDT210.0054.4553.9054.40+7.25+15.36%10222.46%
CRM221007P002150002022-09-23 9:30AM EDT215.0066.1558.9059.300.00-10231.25%
CRM221007P002250002022-08-26 9:56AM EDT225.0050.7076.5078.800.00-10584.77%
CRM221007P002300002022-09-06 9:36AM EDT230.0076.630.000.000.00-100.00%
CRM221007P002350002022-09-23 11:43AM EDT235.0088.9578.6579.450.00-20275.39%