U.S. Markets close in 2 hrs 46 mins

Salesforce.com, inc. (CRM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.530+1.04 (+1.18%)
As of 1:14PM EDT. Market open.
People also watch
VMWLNKDWDAYNFLXCMG
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
78.00CRM170526C0007800010.3011.1011.701.3014.44%71295.31%
79.50CRM170526C000795008.029.4012.200.000.00%20127.54%
80.00CRM170526C000800009.209.159.550.505.75%25856.25%
80.50CRM170526C000805008.508.609.050.000.00%201753.13%
81.00CRM170526C000810007.758.258.550.000.00%31150.78%
81.50CRM170526C000815007.207.358.650.000.00%40101.07%
82.00CRM170526C000820007.407.257.553.4085.00%1445.31%
82.50CRM170526C000825005.004.605.35-1.07-17.63%1101310.00%
83.00CRM170526C000830005.116.557.450.000.00%22579.49%
83.50CRM170526C000835005.872.075.500.000.00%6100.00%
84.00CRM170526C000840004.605.305.400.306.98%1220.00%
84.50CRM170526C000845003.603.503.800.174.96%4100.00%
85.00CRM170526C000850004.284.304.400.9930.09%73360.00%
85.50CRM170526C000855002.402.122.33-1.40-36.84%161120.00%
86.00CRM170526C000860003.053.303.400.4517.31%55130.00%
86.50CRM170526C000865002.302.812.940.000.00%5590.00%
87.00CRM170526C000870002.452.342.450.7745.83%114110.00%
87.50CRM170526C000875001.891.881.970.5945.38%654380.00%
88.00CRM170526C000880001.531.441.540.5657.73%2001,05510.16%
88.50CRM170526C000885001.111.061.140.4670.77%4671813.97%
89.00CRM170526C000890000.780.720.790.3477.27%14891114.84%
89.50CRM170526C000895000.490.460.490.2281.48%11557814.65%
90.00CRM170526C000900000.300.270.320.1266.67%2282,10016.07%
90.50CRM170526C000905000.160.150.210.0777.78%5836117.48%
91.00CRM170526C000910000.050.080.150.000.00%3142319.34%
91.50CRM170526C000915000.100.040.080.0466.67%19519.24%
92.00CRM170526C000920000.050.020.050.0266.67%2864620.12%
92.50CRM170526C000925000.100.000.050.05100.00%623923.24%
93.00CRM170526C000930000.020.000.04-0.01-33.33%826625.00%
94.00CRM170526C000940000.010.000.050.000.00%111831.84%
95.00CRM170526C000950000.050.000.040.000.00%1685635.94%
96.00CRM170526C000960000.030.000.080.000.00%175746.48%
97.00CRM170526C000970000.030.000.190.000.00%196953.71%
98.00CRM170526C000980000.050.000.290.000.00%58764.65%
99.00CRM170526C000990000.260.000.850.000.00%516191.41%
100.00CRM170526C001000000.050.000.030.0266.67%222452.34%
101.00CRM170526C001010000.130.000.250.000.00%1278.52%
102.00CRM170526C001020000.030.001.600.000.00%254132.03%
105.00CRM170526C001050000.110.100.140.000.00%7097.27%
110.00CRM170526C001100000.050.000.300.000.00%122124.61%
115.00CRM170526C001150000.020.000.050.000.00%1180113.28%
120.00CRM170526C001200000.050.000.180.000.00%11153.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00CRM170526P000550000.050.000.010.000.00%4258181.25%
60.00CRM170526P000600000.070.000.070.000.00%1200185.16%
65.00CRM170526P000650000.040.000.04-0.05-55.56%2823142.19%
70.00CRM170526P000700000.030.000.060.000.00%1210117.19%
71.00CRM170526P000710000.020.000.160.000.00%750128.13%
71.50CRM170526P000715000.020.000.660.000.00%750163.09%
72.00CRM170526P000720000.020.000.170.000.00%750122.66%
72.50CRM170526P000725000.020.000.020.000.00%49590.63%
73.00CRM170526P000730000.020.000.280.000.00%750126.56%
74.00CRM170526P000740000.580.330.570.000.00%11154.10%
74.50CRM170526P000745000.030.000.400.000.00%111124.41%
75.00CRM170526P000750000.030.000.020.000.00%221276.56%
75.50CRM170526P000755000.040.000.440.000.00%6890119.53%
76.00CRM170526P000760000.040.000.430.000.00%121143115.23%
76.50CRM170526P000765000.040.000.430.000.00%4444111.52%
77.00CRM170526P000770000.230.000.160.0964.29%107289.06%
77.50CRM170526P000775000.050.000.14-0.14-73.68%33039483.59%
78.00CRM170526P000780000.010.000.040.000.00%37967.19%
78.50CRM170526P000785000.010.000.380.000.00%2294.14%
79.00CRM170526P000790000.020.000.030.000.00%3616059.38%
79.50CRM170526P000795000.280.240.31-0.13-31.71%21294.73%
80.00CRM170526P000800000.050.000.080.000.00%537162.11%
80.50CRM170526P000805000.020.000.03-0.07-77.78%104451.56%
81.00CRM170526P000810000.050.000.050.000.00%514952.34%
81.50CRM170526P000815000.050.000.400.000.00%163773.14%
82.00CRM170526P000820000.030.000.050.000.00%19352.34%
82.50CRM170526P000825000.030.000.030.000.00%3511745.31%
83.00CRM170526P000830000.010.000.02-0.03-75.00%140039.84%
83.50CRM170526P000835000.110.110.18-0.86-88.66%186053.81%
84.00CRM170526P000840000.070.000.050.000.00%512540.04%
84.50CRM170526P000845000.040.000.050.000.00%116336.91%
85.00CRM170526P000850000.030.010.03-0.03-50.00%1652730.86%
85.50CRM170526P000855000.050.000.060.000.00%7823231.84%
86.00CRM170526P000860000.080.000.06-0.03-27.27%1041528.71%
86.50CRM170526P000865000.050.010.05-0.05-50.00%442924.41%
87.00CRM170526P000870000.060.030.07-0.13-68.42%30568322.85%
87.50CRM170526P000875000.100.070.12-0.17-62.96%7368622.66%
88.00CRM170526P000880000.160.130.18-0.30-65.22%601,05921.58%
88.50CRM170526P000885000.350.230.28-0.31-46.97%3535120.90%
89.00CRM170526P000890000.500.370.43-0.43-46.24%1624220.51%
89.50CRM170526P000895002.250.610.680.000.00%147521.49%
90.00CRM170526P000900001.170.911.00-0.48-29.09%10820722.85%
90.50CRM170526P000905003.301.291.370.000.00%22624.32%
91.00CRM170526P000910002.391.701.810.000.00%210227.20%
91.50CRM170526P000915004.064.004.70-0.94-18.80%710599.95%
92.00CRM170526P000920003.302.652.830.000.00%3437.06%
92.50CRM170526P000925005.253.103.250.000.00%11037.60%
94.00CRM170526P000940006.906.208.600.000.00%22146.00%
95.00CRM170526P000950005.257.009.450.000.00%10150.68%