U.S. Markets open in 3 hrs 19 mins

Salesforce.com, inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.51-0.56 (-0.61%)
At close: 4:00PM EDT
People also watch
VMWWDAYLNKDNFLXCMG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM170728C000650002017-07-06 10:00AM EDT65.0022.0022.6024.200.00-200.00%
CRM170728C000800002017-07-27 11:17AM EDT80.0011.900.000.000.00-200.00%
CRM170728C000810002017-07-25 3:05PM EDT81.009.848.4510.750.00-10121.88%
CRM170728C000820002017-07-26 2:56PM EDT82.008.957.809.550.00-10125.59%
CRM170728C000825002017-07-26 9:44AM EDT82.507.767.659.200.00-20152.15%
CRM170728C000830002017-07-10 11:34AM EDT83.005.657.007.350.00-30390.00%
CRM170728C000840002017-07-27 3:05PM EDT84.006.000.000.000.00-500.00%
CRM170728C000845002017-07-21 11:46PM EDT84.505.755.005.450.00-1000.00%
CRM170728C000850002017-07-27 10:43AM EDT85.006.630.000.000.00-11100.00%
CRM170728C000855002017-07-21 10:48AM EDT85.504.754.154.50-0.06-1.25%1020.00%
CRM170728C000860002017-07-21 10:50AM EDT86.004.353.704.000.256.10%51250.00%
CRM170728C000865002017-07-20 12:00PM EDT86.503.653.253.55-0.40-9.88%1200.00%
CRM170728C000870002017-07-26 10:55AM EDT87.003.503.404.300.00-54179.69%
CRM170728C000875002017-07-27 1:11PM EDT87.502.980.000.000.00-1000.00%
CRM170728C000880002017-07-27 2:25PM EDT88.002.290.000.000.00-3200.00%
CRM170728C000885002017-07-25 2:58PM EDT88.502.261.902.520.00-95067.97%
CRM170728C000890002017-07-27 3:48PM EDT89.001.500.000.000.00-4100.00%
CRM170728C000895002017-07-27 2:12PM EDT89.500.890.000.000.00-2700.00%
CRM170728C000900002017-07-27 1:59PM EDT90.000.400.000.000.00-21000.00%
CRM170728C000905002017-07-27 3:55PM EDT90.500.380.000.000.00-42400.00%
CRM170728C000910002017-07-27 3:47PM EDT91.000.210.000.000.00-19903.13%
CRM170728C000915002017-07-27 3:00PM EDT91.500.140.000.000.00-10206.25%
CRM170728C000920002017-07-27 3:08PM EDT92.000.110.000.000.00-21806.25%
CRM170728C000925002017-07-27 3:42PM EDT92.500.080.000.000.00-174012.50%
CRM170728C000930002017-07-27 12:52PM EDT93.000.030.000.000.00-49012.50%
CRM170728C000935002017-07-27 9:45AM EDT93.500.060.000.000.00-1012.50%
CRM170728C000940002017-07-13 1:02PM EDT94.000.260.140.200.00-213960.94%
CRM170728C000945002017-07-20 12:44PM EDT94.500.120.030.110.00-5011753.52%
CRM170728C000950002017-07-26 11:51AM EDT95.000.010.000.150.00-213359.57%
CRM170728C000955002017-07-20 11:18AM EDT95.500.130.000.340.00-42478.32%
CRM170728C000960002017-07-24 10:05AM EDT96.000.020.000.160.00-118970.31%
CRM170728C000965002017-06-30 2:09PM EDT96.500.060.040.29-0.88-93.62%4788.67%
CRM170728C000970002017-06-09 11:53PM EDT97.000.770.350.760.00-50133.59%
CRM170728C000975002017-06-30 2:09PM EDT97.500.050.010.22-0.73-93.59%1691391.21%
CRM170728C000980002017-06-30 2:11PM EDT98.000.040.030.16-0.05-55.56%15211292.19%
CRM170728C001000002017-06-30 11:51PM EDT100.000.030.010.060.00-9092.97%
CRM170728C001050002017-06-30 11:51PM EDT105.000.020.000.130.00-10142.97%
CRM170728C001100002017-06-12 10:20AM EDT110.000.170.000.54-0.02-10.53%10161230.86%
CRM170728C001150002017-06-29 1:33PM EDT115.000.080.000.050.00-8263187.50%
CRM170728C001200002017-07-21 3:39PM EDT120.000.020.000.510.01100.00%80119304.30%
CRM170728C001250002017-07-21 3:43PM EDT125.000.010.000.140.00-3140277.34%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM170728P000650002017-06-12 4:48PM EDT65.000.090.000.450.00-100358.59%
CRM170728P000700002017-07-19 11:29AM EDT70.000.050.000.050.00-18378206.25%
CRM170728P000750002017-07-14 9:50AM EDT75.000.120.000.13-0.18-60.00%1022179.69%
CRM170728P000780002017-07-27 1:28PM EDT78.000.010.000.000.00-1050.00%
CRM170728P000790002017-07-28 5:40AM EDT79.000.010.000.000.00-10050.00%
CRM170728P000800002017-07-27 3:57PM EDT80.000.010.000.000.00-8050.00%
CRM170728P000810002017-07-27 3:59PM EDT81.000.010.000.000.00-6050.00%
CRM170728P000815002017-07-25 12:21PM EDT81.500.040.010.110.00-5769107.81%
CRM170728P000820002017-07-25 12:17PM EDT82.000.040.010.050.00-112391.41%
CRM170728P000825002017-07-24 1:12PM EDT82.500.050.010.070.00-104690.63%
CRM170728P000830002017-07-26 12:09PM EDT83.000.040.000.13-0.01-20.00%2120893.36%
CRM170728P000840002017-07-27 2:01PM EDT84.000.040.000.000.00-227025.00%
CRM170728P000845002017-07-25 12:18PM EDT84.500.060.000.140.00-51378.52%
CRM170728P000850002017-07-27 3:38PM EDT85.000.090.000.000.00-2025.00%
CRM170728P000855002017-07-27 10:44AM EDT85.500.040.000.000.00-30025.00%
CRM170728P000860002017-07-27 2:18PM EDT86.000.040.000.000.00-244025.00%
CRM170728P000865002017-07-27 1:02PM EDT86.500.060.000.000.00-44025.00%
CRM170728P000870002017-07-26 11:58AM EDT87.000.070.020.150.00-3030652.93%
CRM170728P000875002017-07-27 1:17PM EDT87.500.070.000.000.00-34012.50%
CRM170728P000880002017-07-27 1:29PM EDT88.000.170.000.000.00-704012.50%
CRM170728P000885002017-07-27 3:10PM EDT88.500.140.000.000.00-98012.50%
CRM170728P000890002017-07-27 3:22PM EDT89.000.160.000.000.00-76012.50%
CRM170728P000895002017-07-27 3:58PM EDT89.500.150.000.000.00-77306.25%
CRM170728P000900002017-07-27 3:57PM EDT90.000.250.000.000.00-82003.13%
CRM170728P000905002017-07-27 3:55PM EDT90.500.400.000.000.00-21800.20%
CRM170728P000910002017-07-27 3:22PM EDT91.001.170.000.000.00-4400.00%
CRM170728P000915002017-07-27 2:02PM EDT91.501.600.000.000.00-4300.00%
CRM170728P000920002017-07-27 2:57PM EDT92.001.950.000.000.00-800.00%
CRM170728P000925002017-07-26 9:54AM EDT92.502.091.752.390.00-81158.98%
CRM170728P000930002017-07-27 12:40PM EDT93.002.100.000.000.00-700.00%
CRM170728P000935002017-07-19 10:04AM EDT93.504.753.804.000.00-1015107.81%
CRM170728P000940002017-07-27 1:04PM EDT94.003.650.000.000.00-300.00%
CRM170728P000945002017-07-21 11:47PM EDT94.504.854.755.050.00-55124.02%
CRM170728P000950002017-07-28 5:40AM EDT95.003.350.000.000.00-1500.00%
CRM170728P000955002017-07-28 5:40AM EDT95.504.954.505.350.00-1097.66%
CRM170728P000960002017-07-21 11:47PM EDT96.006.356.056.550.00-77139.65%
CRM170728P000965002017-07-21 11:47PM EDT96.506.756.657.150.00-88153.71%
CRM170728P000970002017-07-28 5:40AM EDT97.005.700.000.000.00-300.00%