CRM - Salesforce.com, inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM171020C000650002017-07-28 11:55PM EDT65.0026.6031.0531.350.00-1010174.22%
CRM171020C000700002017-09-29 12:38PM EDT70.0023.5026.0526.350.00-32172144.92%
CRM171020C000750002017-09-18 10:31AM EDT75.0020.8521.0521.450.00-554134.18%
CRM171020C000800002017-08-31 1:49PM EDT80.0014.8516.0516.300.00-13978.13%
CRM171020C000820002017-10-13 11:30AM EDT82.0014.9514.0514.350.00-21780.08%
CRM171020C000825002017-10-16 12:40PM EDT82.5014.6013.5513.800.00-11966.80%
CRM171020C000830002017-10-06 11:50PM EDT83.0013.2013.0513.300.00-1164.45%
CRM171020C000840002017-10-06 2:02PM EDT84.0012.3012.1012.300.00-6760.16%
CRM171020C000850002017-10-17 10:30AM EDT85.0011.0411.2011.35-1.16-9.51%131864.84%
CRM171020C000860002017-09-26 12:33PM EDT86.006.9510.1010.300.00-1650.78%
CRM171020C000865002017-09-29 11:44PM EDT86.506.809.609.800.00-1248.44%
CRM171020C000870002017-10-13 10:20AM EDT87.0010.449.159.350.00-21754.69%
CRM171020C000875002017-10-13 3:19PM EDT87.509.628.608.800.00-19944.14%
CRM171020C000880002017-09-29 11:44PM EDT88.005.508.108.300.00-1141.80%
CRM171020C000885002017-10-10 10:20AM EDT88.507.407.607.850.00-3346.88%
CRM171020C000890002017-10-11 3:40PM EDT89.007.027.157.400.00-12649.02%
CRM171020C000895002017-10-12 2:31PM EDT89.507.506.706.850.00-111941.80%
CRM171020C000900002017-10-17 11:49AM EDT90.006.156.156.30-1.15-15.75%1143232.81%
CRM171020C000905002017-10-12 2:30PM EDT90.506.555.605.800.00-12830.47%
CRM171020C000910002017-10-10 10:57AM EDT91.005.105.105.250.00-11150.00%
CRM171020C000915002017-10-10 10:39AM EDT91.504.604.704.850.00-23931.25%
CRM171020C000920002017-10-17 10:47AM EDT92.004.204.154.25-1.25-22.94%101950.00%
CRM171020C000925002017-10-17 9:57AM EDT92.503.823.653.75-1.13-22.83%2511,4400.00%
CRM171020C000930002017-10-16 10:55AM EDT93.004.403.153.250.00-223270.00%
CRM171020C000935002017-10-12 10:01AM EDT93.503.402.752.880.00-136622.17%
CRM171020C000940002017-10-17 10:30AM EDT94.002.142.212.25-1.01-32.06%114650.00%
CRM171020C000945002017-10-17 10:30AM EDT94.501.691.871.89-1.27-42.91%513216.50%
CRM171020C000950002017-10-17 11:44AM EDT95.001.351.421.45-0.83-38.07%5494,59115.48%
CRM171020C000955002017-10-17 11:41AM EDT95.500.961.031.05-1.06-52.48%151,78214.65%
CRM171020C000960002017-10-17 11:35AM EDT96.000.650.610.65-0.67-50.76%8303,89912.55%
CRM171020C000965002017-10-17 11:36AM EDT96.500.390.420.45-0.56-58.95%8360913.87%
CRM171020C000970002017-10-17 11:48AM EDT97.000.230.220.23-0.43-65.15%15380112.75%
CRM171020C000975002017-10-17 11:47AM EDT97.500.120.110.13-0.29-70.73%4105,80513.18%
CRM171020C000980002017-10-17 11:31AM EDT98.000.070.050.07-0.17-70.83%17972513.58%
CRM171020C000985002017-10-17 10:29AM EDT98.500.040.020.04-0.16-80.00%5565714.26%
CRM171020C000990002017-10-17 9:54AM EDT99.000.030.000.04-0.12-80.00%949216.80%
CRM171020C001000002017-10-17 11:35AM EDT100.000.020.000.04-0.01-33.33%6186,77321.29%
CRM171020C001010002017-10-12 3:46PM EDT101.000.030.000.040.00-12925.78%
CRM171020C001020002017-10-17 10:25AM EDT102.000.010.000.03-0.04-80.00%528128.52%
CRM171020C001030002017-10-12 3:24PM EDT103.000.140.000.220.00-31848.73%
CRM171020C001040002017-10-06 12:13PM EDT104.000.030.020.05-0.07-70.00%410539.45%
CRM171020C001050002017-10-09 1:07PM EDT105.000.050.000.100.00-142549.41%
CRM171020C001070002017-09-22 11:49PM EDT107.000.100.000.110.00-1151.95%
CRM171020C001100002017-09-27 1:18PM EDT110.000.010.000.030.00-1015553.13%
CRM171020C001150002017-09-18 1:35PM EDT115.000.030.000.270.00-7939892.77%
CRM171020C001200002017-10-17 10:07AM EDT120.000.060.000.06+0.04+200.00%220889.06%
CRM171020C001250002017-08-18 11:55PM EDT125.000.030.030.100.00-107702113.67%
CRM171020C001300002017-08-23 3:27PM EDT130.000.020.000.290.00-254143.75%
CRM171020C001350002017-08-25 11:45PM EDT135.000.040.000.240.00-21154.10%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM171020P000650002017-10-06 3:51PM EDT65.000.020.000.08-0.03-60.00%31,473158.59%
CRM171020P000700002017-10-06 1:27PM EDT70.000.030.001.730.00-18375230.96%
CRM171020P000750002017-10-03 9:57AM EDT75.000.060.000.270.00-27335127.34%
CRM171020P000800002017-10-12 11:54AM EDT80.000.040.000.030.00-2758971.88%
CRM171020P000810002017-10-10 12:19PM EDT81.000.020.000.030.00-10810867.19%
CRM171020P000820002017-10-13 3:36PM EDT82.000.010.000.05-0.01-50.00%798867.19%
CRM171020P000825002017-10-13 3:44PM EDT82.500.010.000.130.00-561975.00%
CRM171020P000830002017-09-29 11:44PM EDT83.000.140.080.270.00-1586.91%
CRM171020P000840002017-09-29 11:44PM EDT84.000.210.090.290.00-4482.62%
CRM171020P000850002017-10-13 3:50PM EDT85.000.010.000.05-0.04-80.00%5548453.91%
CRM171020P000860002017-10-10 10:53AM EDT86.000.080.000.500.00-583475.59%
CRM171020P000865002017-10-10 3:26PM EDT86.500.090.000.140.00-14114155.86%
CRM171020P000870002017-10-11 12:28PM EDT87.000.050.000.140.00-123153.32%
CRM171020P000875002017-10-13 12:35PM EDT87.500.030.000.140.00-201,15350.78%
CRM171020P000880002017-10-12 12:13PM EDT88.000.020.000.140.00-3012455.47%
CRM171020P000885002017-10-05 11:38AM EDT88.500.070.090.150.00-3850.98%
CRM171020P000890002017-10-05 11:34AM EDT89.000.090.090.170.00-206252.15%
CRM171020P000895002017-10-12 12:38PM EDT89.500.040.000.150.00-259347.85%
CRM171020P000900002017-10-17 11:28AM EDT90.000.020.010.12+0.01+100.00%101,43142.68%
CRM171020P000905002017-10-12 2:37PM EDT90.500.060.000.120.00-165739.94%
CRM171020P000910002017-10-12 12:39PM EDT91.000.050.000.150.00-4168839.26%
CRM171020P000915002017-10-12 11:36AM EDT91.500.040.010.070.00-223930.47%
CRM171020P000920002017-10-12 12:44PM EDT92.000.050.010.050.00-3612725.98%
CRM171020P000925002017-10-16 12:51PM EDT92.500.030.000.040.00-2116,35922.46%
CRM171020P000930002017-10-11 3:14PM EDT93.000.220.020.060.00-454721.68%
CRM171020P000935002017-10-17 10:54AM EDT93.500.060.040.07-0.01-14.29%41,16319.73%
CRM171020P000940002017-10-17 11:29AM EDT94.000.060.060.09-0.09-60.00%267818.16%
CRM171020P000945002017-10-16 1:44PM EDT94.500.050.030.07-0.11-68.75%420714.06%
CRM171020P000950002017-10-17 10:29AM EDT95.000.210.160.19+0.13+162.50%111,69815.82%
CRM171020P000955002017-10-17 11:33AM EDT95.500.280.240.26+0.14+100.00%3591,05214.06%
CRM171020P000960002017-10-17 11:52AM EDT96.000.470.400.43+0.24+104.35%38057213.82%
CRM171020P000965002017-10-17 9:54AM EDT96.500.650.660.67+0.30+85.71%342513.58%
CRM171020P000970002017-10-17 10:30AM EDT97.001.191.021.08+0.66+124.53%49121116.11%
CRM171020P000975002017-10-17 10:23AM EDT97.501.401.401.47+0.65+86.67%2263916.99%
CRM171020P000980002017-10-17 10:30AM EDT98.001.991.881.91+0.77+63.11%43918.41%
CRM171020P000985002017-10-16 11:20AM EDT98.501.482.312.370.00-514219.92%
CRM171020P000990002017-10-17 10:56AM EDT99.002.872.842.88+0.86+42.79%311423.34%
CRM171020P001000002017-10-17 10:30AM EDT100.003.953.803.90+1.00+33.90%61,72830.08%
CRM171020P001010002017-10-13 2:28PM EDT101.004.154.804.900.00-32635.55%
CRM171020P001020002017-10-13 11:53PM EDT102.006.175.556.300.00-1158.79%
CRM171020P001050002017-09-25 10:47AM EDT105.0011.958.808.950.00-101153.32%
CRM171020P001100002017-09-25 2:37PM EDT110.0017.8013.7513.950.00-2272.07%