U.S. Markets closed

Salesforce.com, inc. (CRM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.83-0.44 (-0.48%)
At close: 4:01PM EDT
People also watch
VMWLNKDWDAYNFLXCMG
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00CRM170602C0007000014.6812.6515.750.000.00%100.00%
77.50CRM170602C0007750012.948.7511.650.000.00%330.00%
80.00CRM170602C0008000010.9010.7011.050.000.00%103061.72%
80.50CRM170602C000805008.837.9512.000.000.00%11112.50%
81.00CRM170602C000810006.856.406.750.000.00%110.00%
82.00CRM170602C000820008.705.356.202.7045.00%110.00%
82.50CRM170602C000825008.004.806.150.000.00%530.00%
83.50CRM170602C000835005.616.408.150.6112.20%10067.58%
84.00CRM170602C000840005.155.109.300.000.00%59107.52%
84.50CRM170602C000845005.003.303.451.1028.21%450.00%
85.00CRM170602C000850005.855.756.052.8695.65%112137.60%
85.50CRM170602C000855004.252.453.050.000.00%220.00%
86.00CRM170602C000860004.974.755.051.6248.36%71132.62%
86.50CRM170602C000865004.554.254.50-0.30-6.19%1732527.98%
87.00CRM170602C000870003.803.854.00-0.20-5.00%111625.54%
87.50CRM170602C000875003.373.403.55-0.63-15.75%1035525.00%
88.00CRM170602C000880002.902.933.05-0.57-16.43%2675122.32%
88.50CRM170602C000885002.502.462.56-0.50-16.67%158219.92%
89.00CRM170602C000890002.072.052.13-0.49-19.14%429419.04%
89.50CRM170602C000895001.641.661.71-0.49-23.00%616217.92%
90.00CRM170602C000900001.341.261.32-0.42-23.86%4628716.85%
90.50CRM170602C000905000.940.951.02-0.44-31.88%206616.85%
91.00CRM170602C000910000.740.690.73-0.40-35.09%14254716.16%
92.00CRM170602C000920000.360.320.37-0.31-46.27%37737816.36%
93.00CRM170602C000930000.170.170.20-0.20-54.05%11412717.68%
94.00CRM170602C000940000.090.060.12-0.15-62.50%593019.43%
95.00CRM170602C000950000.070.030.08-0.03-30.00%514121.49%
96.00CRM170602C000960000.050.000.06-0.03-37.50%18223.83%
100.00CRM170602C001000000.030.000.070.000.00%31638.28%
105.00CRM170602C001050000.100.000.320.000.00%11162.11%
115.00CRM170602C001150000.100.000.120.05100.00%1016878.52%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
50.00CRM170602P000500000.050.000.050.000.00%780167.19%
55.00CRM170602P000550000.040.000.270.000.00%56236178.13%
60.00CRM170602P000600000.120.000.040.000.00%428117.19%
69.00CRM170602P000690000.030.000.400.000.00%11113.28%
72.50CRM170602P000725000.040.000.07-0.16-80.00%831072.66%
73.00CRM170602P000730000.040.000.330.000.00%181890.23%
74.50CRM170602P000745000.170.000.180.000.00%1174.61%
75.00CRM170602P000750000.060.000.040.000.00%285058.59%
76.00CRM170602P000760000.230.020.160.000.00%102068.36%
77.00CRM170602P000770000.630.292.340.000.00%1010125.10%
77.50CRM170602P000775000.190.040.120.000.00%1160.55%
78.00CRM170602P000780000.030.000.330.000.00%3766.99%
79.00CRM170602P000790000.050.000.050.000.00%6050.39%
79.50CRM170602P000795000.060.000.110.000.00%1355.47%
80.00CRM170602P000800000.040.000.04-0.02-33.33%1083644.92%
80.50CRM170602P000805000.080.000.050.000.00%1244.53%
81.00CRM170602P000810000.050.000.040.000.00%115941.02%
81.50CRM170602P000815000.470.100.18-0.23-32.86%12552.05%
82.00CRM170602P000820000.080.000.070.000.00%64741.02%
82.50CRM170602P000825000.080.000.060.000.00%419637.89%
83.00CRM170602P000830000.050.000.06-0.04-44.44%129435.94%
83.50CRM170602P000835000.030.000.11-0.17-85.00%1012238.28%
84.00CRM170602P000840000.050.000.07-0.05-50.00%510932.81%
84.50CRM170602P000845000.120.010.080.000.00%103731.64%
85.00CRM170602P000850000.060.020.070.0250.00%133528.81%
85.50CRM170602P000855000.050.020.07-0.30-85.71%7626.76%
86.00CRM170602P000860000.150.020.080.000.00%116725.39%
86.50CRM170602P000865000.430.030.080.000.00%2423.24%
87.00CRM170602P000870000.090.060.100.000.00%106922.17%
87.50CRM170602P000875000.100.060.12-0.01-9.09%39420.90%
88.00CRM170602P000880000.110.090.13-0.11-50.00%26218.95%
88.50CRM170602P000885000.180.130.20-0.08-30.77%12318.95%
89.00CRM170602P000890000.260.190.260.014.00%703917.97%
89.50CRM170602P000895000.330.280.350.000.00%676517.19%
90.00CRM170602P000900000.480.410.470.036.67%2234516.41%
90.50CRM170602P000905000.580.580.640.000.00%412815.87%
91.00CRM170602P000910000.900.830.880.000.00%92815.77%
92.00CRM170602P000920001.431.471.520.000.00%801815.92%
93.00CRM170602P000930002.372.282.35-0.18-7.06%231317.04%
94.00CRM170602P000940002.903.103.350.000.00%103821.88%
96.00CRM170602P000960007.058.3010.050.000.00%22121.34%