UK markets close in 4 hours 55 minutes

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.28+2.23 (+1.32%)
At close: 04:00PM EST
170.95 -0.33 (-0.19%)
Pre-market: 06:29AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210C001150002023-01-04 1:59PM EST115.0025.7555.6556.650.00-21236.52%
CRM230210C001250002023-01-04 1:51PM EST125.0017.2245.6046.700.00--2198.05%
CRM230210C001280002023-01-18 2:07PM EST128.0019.450.000.000.00--00.00%
CRM230210C001290002023-02-06 10:19AM EST129.0041.000.000.000.00-200.00%
CRM230210C001300002023-01-06 1:41PM EST130.0013.5040.5541.650.00-22173.05%
CRM230210C001310002023-01-13 10:05AM EST131.0018.750.000.000.00--00.00%
CRM230210C001320002023-01-25 11:40AM EST132.0022.300.000.000.00-100.00%
CRM230210C001330002023-01-19 10:33AM EST133.0013.610.000.000.00-200.00%
CRM230210C001340002023-02-03 1:42PM EST134.0036.910.000.000.00-100.00%
CRM230210C001350002023-01-30 11:48AM EST135.0030.330.000.000.00-100.00%
CRM230210C001360002023-01-20 9:35AM EST136.0011.250.000.000.00-200.00%
CRM230210C001370002023-02-02 9:50AM EST137.0038.440.000.000.00-100.00%
CRM230210C001380002023-02-02 3:39PM EST138.0036.570.000.000.00-100.00%
CRM230210C001390002023-02-07 2:26PM EST139.0030.360.000.000.00-100.00%
CRM230210C001400002023-02-07 1:54PM EST140.0027.700.000.000.00-700.00%
CRM230210C001410002023-02-07 3:03PM EST141.0029.400.000.000.00-100.00%
CRM230210C001420002023-02-07 3:06PM EST142.0028.340.000.000.00-200.00%
CRM230210C001430002023-02-07 3:06PM EST143.0027.190.000.000.00-800.00%
CRM230210C001440002023-02-07 1:44PM EST144.0023.350.000.000.00-200.00%
CRM230210C001450002023-02-07 1:53PM EST145.0022.500.000.000.00-600.00%
CRM230210C001460002023-02-07 9:33AM EST146.0021.930.000.000.00-100.00%
CRM230210C001470002023-02-03 3:50PM EST147.0023.700.000.000.00-400.00%
CRM230210C001480002023-02-07 10:23AM EST148.0019.990.000.000.00-100.00%
CRM230210C001490002023-02-06 3:45PM EST149.0020.130.000.000.00-100.00%
CRM230210C001500002023-02-07 3:04PM EST150.0020.300.000.000.00-300.00%
CRM230210C001525002023-02-07 3:38PM EST152.5018.350.000.000.00-4400.00%
CRM230210C001550002023-02-07 3:40PM EST155.0016.200.000.000.00-4200.00%
CRM230210C001575002023-02-07 1:48PM EST157.509.840.000.000.00-400.00%
CRM230210C001600002023-02-07 3:58PM EST160.0011.490.000.000.00-3300.00%
CRM230210C001625002023-02-07 3:49PM EST162.509.060.000.000.00-9200.00%
CRM230210C001650002023-02-07 3:54PM EST165.007.110.000.000.00-14400.00%
CRM230210C001675002023-02-07 3:57PM EST167.504.820.000.000.00-31300.00%
CRM230210C001700002023-02-07 3:58PM EST170.003.000.000.000.00-85100.00%
CRM230210C001725002023-02-07 3:59PM EST172.501.770.000.000.00-50403.13%
CRM230210C001750002023-02-07 3:59PM EST175.000.940.000.000.00-2,29606.25%
CRM230210C001775002023-02-07 3:58PM EST177.500.480.000.000.00-240012.50%
CRM230210C001800002023-02-07 3:59PM EST180.000.230.000.000.00-823012.50%
CRM230210C001825002023-02-07 3:58PM EST182.500.110.000.000.00-74012.50%
CRM230210C001850002023-02-07 3:54PM EST185.000.050.000.000.00-101025.00%
CRM230210C001875002023-02-07 2:35PM EST187.500.020.000.000.00-111025.00%
CRM230210C001900002023-02-07 2:55PM EST190.000.010.000.000.00-2025.00%
CRM230210C001925002023-02-03 2:56PM EST192.500.040.000.000.00-33025.00%
CRM230210C001950002023-02-07 10:08AM EST195.000.010.000.000.00-1025.00%
CRM230210C001975002023-02-02 3:13PM EST197.500.050.000.000.00--025.00%
CRM230210C002000002023-02-03 12:55PM EST200.000.020.000.000.00-20050.00%
CRM230210C002050002023-02-02 12:48PM EST205.000.030.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230210P000900002023-01-05 2:00PM EST90.000.110.000.010.00--5225.00%
CRM230210P000950002023-01-09 11:48AM EST95.000.040.000.000.00-8050.00%
CRM230210P001000002023-01-18 9:33AM EST100.000.010.000.000.00-1050.00%
CRM230210P001050002023-02-06 11:27AM EST105.000.010.000.000.00-2050.00%
CRM230210P001100002023-01-27 10:23AM EST110.000.020.000.000.00-1050.00%
CRM230210P001150002023-02-03 9:30AM EST115.000.020.000.000.00-3050.00%
CRM230210P001170002023-01-17 10:00AM EST117.000.180.000.000.00-2050.00%
CRM230210P001180002023-02-03 11:58AM EST118.000.010.000.000.00-10050.00%
CRM230210P001190002023-01-26 10:45AM EST119.000.030.000.000.00-10050.00%
CRM230210P001200002023-01-31 10:21AM EST120.000.010.000.000.00-1050.00%
CRM230210P001210002023-01-25 11:18AM EST121.000.090.000.000.00-1050.00%
CRM230210P001220002023-01-31 3:56PM EST122.000.020.000.000.00-12050.00%
CRM230210P001230002023-01-26 9:45AM EST123.000.050.000.000.00-5050.00%
CRM230210P001240002023-01-26 10:16AM EST124.000.050.000.000.00-1050.00%
CRM230210P001250002023-02-02 10:39AM EST125.000.010.000.000.00-3050.00%
CRM230210P001260002023-01-25 11:18AM EST126.000.150.000.000.00-1050.00%
CRM230210P001270002023-01-26 3:38PM EST127.000.060.000.000.00-2050.00%
CRM230210P001280002023-01-30 10:03AM EST128.000.030.000.000.00-1050.00%
CRM230210P001290002023-01-31 3:44PM EST129.000.030.000.000.00-30050.00%
CRM230210P001300002023-02-01 12:31PM EST130.000.030.000.000.00-2050.00%
CRM230210P001310002023-02-01 1:49PM EST131.000.020.000.000.00-11050.00%
CRM230210P001320002023-02-03 9:38AM EST132.000.020.000.000.00-3050.00%
CRM230210P001330002023-02-03 11:56AM EST133.000.020.000.000.00-2050.00%
CRM230210P001340002023-01-31 1:17PM EST134.000.040.000.000.00-4050.00%
CRM230210P001350002023-02-06 9:56AM EST135.000.010.000.000.00-5050.00%
CRM230210P001360002023-02-06 9:56AM EST136.000.010.000.000.00-5050.00%
CRM230210P001370002023-01-26 2:27PM EST137.000.190.000.000.00-1050.00%
CRM230210P001380002023-02-07 11:24AM EST138.000.010.000.000.00-1050.00%
CRM230210P001390002023-02-03 2:04PM EST139.000.010.000.000.00-5050.00%
CRM230210P001400002023-02-06 3:56PM EST140.000.010.000.000.00-105050.00%
CRM230210P001410002023-02-03 1:45PM EST141.000.030.000.000.00-7050.00%
CRM230210P001420002023-02-07 1:23PM EST142.000.010.000.000.00-10050.00%
CRM230210P001430002023-02-07 11:23AM EST143.000.010.000.000.00-1050.00%
CRM230210P001440002023-02-06 10:46AM EST144.000.020.000.000.00-6050.00%
CRM230210P001450002023-02-07 2:53PM EST145.000.010.000.000.00-2050.00%
CRM230210P001460002023-02-07 10:08AM EST146.000.010.000.000.00-8050.00%
CRM230210P001470002023-02-07 12:11PM EST147.000.020.000.000.00-1050.00%
CRM230210P001480002023-02-07 11:23AM EST148.000.020.000.000.00-1025.00%
CRM230210P001490002023-02-07 12:31PM EST149.000.010.000.000.00-317025.00%
CRM230210P001500002023-02-07 2:53PM EST150.000.010.000.000.00-6025.00%
CRM230210P001525002023-02-07 3:16PM EST152.500.010.000.000.00-747025.00%
CRM230210P001550002023-02-07 3:17PM EST155.000.010.000.000.00-313025.00%
CRM230210P001575002023-02-07 3:39PM EST157.500.030.000.000.00-609025.00%
CRM230210P001600002023-02-07 3:59PM EST160.000.070.000.000.00-803012.50%
CRM230210P001625002023-02-07 3:57PM EST162.500.190.000.000.00-688012.50%
CRM230210P001650002023-02-07 3:47PM EST165.000.410.000.000.00-1,193012.50%
CRM230210P001675002023-02-07 3:58PM EST167.500.850.000.000.00-49706.25%
CRM230210P001700002023-02-07 3:59PM EST170.001.700.000.000.00-74303.13%
CRM230210P001725002023-02-07 3:56PM EST172.502.830.000.000.00-5100.00%
CRM230210P001750002023-02-07 3:56PM EST175.004.500.000.000.00-12400.00%
CRM230210P001775002023-02-07 3:04PM EST177.507.570.000.000.00-100.00%
CRM230210P001800002023-02-07 3:11PM EST180.009.850.000.000.00-700.00%
CRM230210P001825002023-02-02 9:47AM EST182.508.500.000.000.00--00.00%
CRM230210P001850002023-02-07 9:45AM EST185.0017.050.000.000.00-100.00%
CRM230210P001875002023-02-06 1:14PM EST187.5017.750.000.000.00-200.00%
CRM230210P001900002023-02-07 10:50AM EST190.0021.750.000.000.00-100.00%
CRM230210P001975002023-02-02 11:38AM EST197.5022.120.000.000.00--00.00%
CRM230210P002000002023-02-03 11:48AM EST200.0026.970.000.000.00-500.00%
CRM230210P002150002023-02-03 11:48AM EST215.0041.950.000.000.00-500.00%