Dow Up1.31% Nasdaq Up2.40%

Salesforce.com, Inc (CRM)

-NYSE
57.24 Up 1.21(2.16%) 4:03PM EDT
|After Hours : 57.24 0.00 (0.00%) 7:56PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.75CRM150117C0001875035.90 0.0036.6040.051010
20.00CRM150117C0002000040.04 0.0035.3538.805076
21.25CRM150117C0002125033.10 0.0033.5537.551011
22.50CRM150117C0002250035.55 0.0032.8536.3034
23.75CRM150117C0002375031.27 0.0031.0535.0516
25.00CRM150117C0002500035.50 0.0030.3533.75228
26.25CRM150117C0002625027.90 0.0028.8531.50185
27.50CRM150117C0002750031.65 0.0027.7530.25311
28.75CRM150117C0002875017.19 0.0027.0029.00012
30.00CRM150117C0003000022.68 0.0026.6027.401155
31.25CRM150117C0003125023.65 0.0025.3526.202120
32.50CRM150117C0003250022.65 0.0022.9025.20171
33.75CRM150117C0003375024.10 0.0021.8024.00347
35.00CRM150117C0003500021.80Down 1.9021.2022.7014119
36.25CRM150117C0003625018.45 0.0020.4521.2511,650
37.50CRM150117C0003750021.60 0.0019.2020.05397
38.75CRM150117C0003875016.94 0.0018.0018.8511,248
40.00CRM150117C0004000017.00 0.0016.2017.851724
41.25CRM150117C0004125012.65 0.0015.0016.7023274
42.50CRM150117C0004250015.05Up 0.3514.2515.4551,569
43.75CRM150117C0004375015.75 0.0012.8014.5011,080
45.00CRM150117C000450009.44 0.0012.4512.9514,116
46.25CRM150117C000462507.90 0.0011.1011.8020267
47.50CRM150117C0004750010.05 0.009.6010.9525503
48.75CRM150117C000487506.70 0.008.609.9023896
50.00CRM150117C000500008.70Up 0.958.408.7032,564
52.50CRM150117C000525006.10Up 0.096.556.8011,286
55.00CRM150117C000550004.90Up 0.505.055.201313,315
57.50CRM150117C000575003.70Up 0.453.603.80824,334
60.00CRM150117C000600002.57Up 0.292.602.681238,007
62.50CRM150117C000625001.68Down 0.021.741.79683,021
65.00CRM150117C000650001.13Up 0.171.111.161183,927
67.50CRM150117C000675000.69Up 0.080.670.7312,094
70.00CRM150117C000700000.43Up 0.060.380.4653,031
72.50CRM150117C000725000.12 0.000.210.2821,046
75.00CRM150117C000750000.06 0.000.110.1723,170
80.00CRM150117C000800000.05 0.000.030.062902
85.00CRM150117C000850000.08 0.00N/A0.0451,927
90.00CRM150117C000900000.05 0.00N/A0.039416
95.00CRM150117C000950000.02 0.00N/A0.0216628
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.75CRM150117P000187500.02 0.00N/A0.02101,591
20.00CRM150117P000200000.02 0.00N/A0.02272,622
21.25CRM150117P000212500.03 0.00N/A0.02101,592
22.50CRM150117P000225000.03 0.00N/A0.0210819
23.75CRM150117P000237500.12 0.00N/A0.03241,383
25.00CRM150117P000250000.03 0.000.010.03201,952
26.25CRM150117P000262500.03 0.000.010.04120497
27.50CRM150117P000275000.04 0.000.020.04401,102
28.75CRM150117P000287500.05 0.000.010.04401,301
30.00CRM150117P000300000.08 0.000.020.05972,334
31.25CRM150117P000312500.03 0.000.020.07201,372
32.50CRM150117P000325000.08Down 0.060.040.081012,104
33.75CRM150117P000337500.20 0.000.060.10111911
35.00CRM150117P000350000.15 0.000.090.1215,552
36.25CRM150117P000362500.08 0.000.110.1520680
37.50CRM150117P000375000.40 0.000.140.1811805
38.75CRM150117P000387500.61 0.000.180.232703
40.00CRM150117P000400000.70 0.000.250.2852,223
41.25CRM150117P000412500.79 0.000.300.341501
42.50CRM150117P000425000.56 0.000.370.4211,902
43.75CRM150117P000437500.72 0.000.470.521729
45.00CRM150117P000450000.60Down 0.200.580.64306,484
46.25CRM150117P000462500.99 0.000.720.782441,930
47.50CRM150117P000475001.18 0.000.860.95454,157
48.75CRM150117P000487501.45 0.001.071.151013,750
50.00CRM150117P000500001.40Down 0.321.311.401610,439
52.50CRM150117P000525002.02Down 0.431.972.03803,689
55.00CRM150117P000550002.91Down 0.642.832.94346,710
57.50CRM150117P000575004.05Down 0.753.954.15407,786
60.00CRM150117P000600006.30 0.005.305.4592,684
62.50CRM150117P000625007.45Down 2.466.957.051903
65.00CRM150117P0006500014.05 0.008.809.0519961
67.50CRM150117P0006750010.80 0.0010.8511.603231
70.00CRM150117P0007000012.65 0.0013.0513.855540
72.50CRM150117P0007250012.60 0.0015.1516.75142
75.00CRM150117P0007500018.25 0.0017.7518.5510281
80.00CRM150117P0008000025.70 0.0022.2524.3510168
85.00CRM150117P0008500026.00 0.0026.4529.70208
95.00CRM150117P0009500037.55 0.0036.3040.0582
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.