CRM - Salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM180119C000300002018-01-10 1:38PM EST30.0078.5579.2081.900.00-4171,107.81%
CRM180119C000325001969-12-31 7:00PM EST32.500.0038.5043.000.00-000.00%
CRM180119C000350002018-01-09 2:33PM EST35.0074.0074.0076.400.00-140.00%
CRM180119C000375002017-07-24 9:01AM EST37.5052.5361.1561.700.00-120.00%
CRM180119C000400002018-01-16 10:30AM EST40.0071.0070.6572.700.00-1371,218.75%
CRM180119C000425002018-01-04 2:51PM EST42.5064.1763.4067.250.00-280.00%
CRM180119C000450002017-11-24 10:46AM EST45.0061.7562.0062.50+16.35+36.01%5100.00%
CRM180119C000475002016-07-28 2:12PM EST47.5037.0034.3038.450.00-10140.00%
CRM180119C000500002018-01-17 12:14PM EST50.0059.7061.7061.900.00-1171584.38%
CRM180119C000525002018-01-09 9:30AM EST52.5056.1055.9559.100.00-1280.00%
CRM180119C000550002018-01-18 12:08PM EST55.0055.8255.9557.15+1.73+3.20%176735.16%
CRM180119C000575002017-09-12 1:20PM EST57.5039.5541.3542.400.00-1690.00%
CRM180119C000600002018-01-17 3:52PM EST60.0050.0051.1052.000.00-2254600.78%
CRM180119C000625002017-11-15 3:59PM EST62.5043.2044.2545.950.00-15910.00%
CRM180119C000650002018-01-17 11:41AM EST65.0044.4046.6047.200.00-11,907487.50%
CRM180119C000675002018-01-18 10:39AM EST67.5043.7544.1544.40+5.71+15.01%156312.50%
CRM180119C000700002018-01-18 2:51PM EST70.0041.9041.7041.90+1.30+3.20%1555353.13%
CRM180119C000725002018-01-17 12:39PM EST72.5036.8739.0039.850.00-10643409.38%
CRM180119C000750002018-01-18 3:19PM EST75.0037.1036.7036.90+1.90+5.40%231,025306.25%
CRM180119C000775002018-01-18 2:43PM EST77.5034.3934.2034.40+2.17+6.73%11525282.81%
CRM180119C000800002018-01-18 10:20AM EST80.0030.9031.7031.90+0.69+2.28%5712260.94%
CRM180119C000825002018-01-18 1:25PM EST82.5028.8029.2029.40+1.00+3.60%1666239.06%
CRM180119C000850002018-01-18 3:16PM EST85.0027.0426.7026.90+1.99+7.94%112,196217.19%
CRM180119C000875002018-01-18 2:02PM EST87.5024.2524.2024.40+2.13+9.63%11,010196.88%
CRM180119C000900002018-01-18 3:56PM EST90.0021.7021.7021.90+1.70+8.50%355,639176.56%
CRM180119C000925002018-01-18 11:30AM EST92.5018.5619.2019.40+0.41+2.26%403,090156.25%
CRM180119C000950002018-01-18 3:40PM EST95.0016.7716.7016.90+2.09+14.24%1657,457137.50%
CRM180119C000960002018-01-05 12:43PM EST96.0011.8512.0012.65+3.55+42.77%60630.00%
CRM180119C000975002018-01-18 3:04PM EST97.5014.4914.2014.35+1.75+13.74%42,03293.75%
CRM180119C000980002018-01-11 3:14PM EST98.0010.9012.2012.350.00-1120.00%
CRM180119C000990002018-01-11 11:43AM EST99.0010.3011.1511.350.00-580.00%
CRM180119C000995002018-01-02 12:41PM EST99.505.218.409.300.00-18100.00%
CRM180119C001000002018-01-18 3:59PM EST100.0011.8011.7011.90+1.60+15.69%2004,96598.44%
CRM180119C001010002018-01-17 3:09PM EST101.009.1010.6510.900.00-76571.88%
CRM180119C001020002018-01-17 1:58PM EST102.007.659.709.900.00-2212382.81%
CRM180119C001030002018-01-18 3:32PM EST103.008.908.708.90+1.80+25.35%17643775.78%
CRM180119C001040002018-01-18 12:37PM EST104.007.257.707.90+1.15+18.85%3228367.97%
CRM180119C001050002018-01-18 3:14PM EST105.007.006.706.90+1.99+39.72%2665,46360.16%
CRM180119C001060002018-01-18 3:33PM EST106.005.835.705.90+2.35+67.53%1632552.34%
CRM180119C001080002018-01-18 2:28PM EST108.004.003.703.90+1.74+76.99%2642150.20%
CRM180119C001090002018-01-18 12:46PM EST109.002.352.732.87+0.90+62.07%341,11837.11%
CRM180119C001100002018-01-18 3:57PM EST110.001.801.761.88+1.17+185.71%2,1988,39327.74%
CRM180119C001110002018-01-18 3:49PM EST111.000.890.881.06+0.60+206.90%8961,85325.68%
CRM180119C001120002018-01-18 3:59PM EST112.000.350.300.38+0.22+169.23%72099920.80%
CRM180119C001130002018-01-18 2:43PM EST113.000.140.070.13+0.08+133.33%7911322.75%
CRM180119C001140002018-01-18 3:30PM EST114.000.070.010.11+0.02+40.00%7417732.03%
CRM180119C001150002018-01-18 3:55PM EST115.000.030.030.050.00-1583,10934.38%
CRM180119C001160002018-01-02 11:48AM EST116.000.050.070.110.00-1050.59%
CRM180119C001170002018-01-12 11:54PM EST117.000.040.020.070.00-404053.71%
CRM180119C001190002018-01-12 3:58PM EST119.000.050.010.05-0.08-61.54%25359.38%
CRM180119C001200002018-01-18 2:34PM EST120.000.010.000.01-0.02-66.67%251,00953.13%
CRM180119C001220002018-01-11 11:10AM EST122.000.050.000.050.00-303077.34%
CRM180119C001250002018-01-18 2:32PM EST125.000.010.000.010.00-81,58978.13%
CRM180119C001300002017-12-12 10:34AM EST130.000.090.000.560.00-331,233182.62%
CRM180119C001350002017-12-29 3:53PM EST135.000.030.000.03+0.02+200.00%553140.63%
CRM180119C001400002017-11-24 12:49PM EST140.000.190.000.120.00-22194.53%
CRM180119C001450002017-12-07 6:37PM EST145.000.080.000.260.00-11245.70%
CRM180119C001500002017-12-26 11:19AM EST150.000.040.000.020.00-9127200.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM180119P000300002017-12-27 11:37AM EST30.000.010.000.030.00-11,861875.00%
CRM180119P000325002017-12-22 12:33PM EST32.500.010.000.02-0.04-80.00%22,968787.50%
CRM180119P000350002017-11-30 11:35AM EST35.000.030.000.030.00-3818775.00%
CRM180119P000375002017-12-15 12:38PM EST37.500.010.000.03-0.01-50.00%1641725.00%
CRM180119P000400002017-12-01 2:58PM EST40.000.010.000.03-0.05-83.33%3532687.50%
CRM180119P000425002017-11-07 10:52AM EST42.500.070.000.310.00-69426846.88%
CRM180119P000450002017-11-07 10:56AM EST45.000.080.000.920.00-2691,001951.56%
CRM180119P000475002017-11-07 10:31AM EST47.500.090.000.150.00-267762687.50%
CRM180119P000500002017-12-07 12:51PM EST50.000.020.010.02-0.02-50.00%3341,731543.75%
CRM180119P000525002017-11-24 11:36AM EST52.500.040.000.040.00-202,102528.13%
CRM180119P000550002017-12-07 2:48PM EST55.000.010.000.03-0.05-83.33%101,638481.25%
CRM180119P000575002017-12-22 10:26AM EST57.500.020.000.07+0.01+100.00%4501,777496.88%
CRM180119P000600002018-01-04 12:29PM EST60.000.010.000.030.00-53,048428.13%
CRM180119P000625002017-12-29 9:38AM EST62.500.020.000.030.00-12,823400.00%
CRM180119P000650002018-01-04 10:04AM EST65.000.010.000.120.00-3273,998439.06%
CRM180119P000675002017-11-15 11:26AM EST67.500.150.070.800.00-22,269558.98%
CRM180119P000700002018-01-12 3:15PM EST70.000.020.000.48+0.01+100.00%27,160470.70%
CRM180119P000725002018-01-02 11:05AM EST72.500.050.000.030.00-277,588306.25%
CRM180119P000750002018-01-04 12:41PM EST75.000.010.000.030.00-36,772284.38%
CRM180119P000775002018-01-16 11:11AM EST77.500.040.000.030.00-103,430262.50%
CRM180119P000800002018-01-12 11:15AM EST80.000.050.000.13+0.04+400.00%26,897287.50%
CRM180119P000825002018-01-11 10:54AM EST82.500.010.000.110.00-82,269257.81%
CRM180119P000850002018-01-11 11:08AM EST85.000.020.000.120.00-51,448238.28%
CRM180119P000875002018-01-09 9:30AM EST87.500.500.000.510.00-201,461274.22%
CRM180119P000900002018-01-17 1:55PM EST90.000.010.000.010.00-201,450143.75%
CRM180119P000925002018-01-16 2:38PM EST92.500.010.000.030.00-11,126143.75%
CRM180119P000950002018-01-17 2:30PM EST95.000.010.000.030.00-163,120125.00%
CRM180119P000965002018-01-17 3:27PM EST96.500.010.000.090.00-1014132.81%
CRM180119P000970002018-01-04 10:45AM EST97.000.100.030.070.00-118130.47%
CRM180119P000975002018-01-18 3:55PM EST97.500.010.000.02-0.05-83.33%303,207103.13%
CRM180119P000980002018-01-16 3:47PM EST98.000.050.000.040.00-200318107.81%
CRM180119P000985002018-01-03 9:49AM EST98.500.160.040.090.00-10086123.44%
CRM180119P000990002018-01-10 12:43PM EST99.000.050.000.130.00-20103119.53%
CRM180119P000995002018-01-12 12:55PM EST99.500.050.000.13+0.01+25.00%149114.84%
CRM180119P001000002018-01-17 2:30PM EST100.000.030.000.050.00-681,75396.09%
CRM180119P001010002018-01-18 12:17PM EST101.000.020.000.05-0.05-71.43%118188.28%
CRM180119P001020002018-01-17 12:20PM EST102.000.030.000.070.00-1225385.16%
CRM180119P001030002018-01-17 12:18PM EST103.000.010.000.070.00-644177.34%
CRM180119P001040002018-01-12 12:50PM EST104.000.050.020.06-0.04-44.44%2386871.09%
CRM180119P001050002016-06-10 11:27AM EST105.0026.6526.3527.40+1.50+5.96%1691,360.25%
CRM180119P001060002018-01-18 2:11PM EST106.000.030.030.11-0.01-25.00%4261860.94%
CRM180119P001070002018-01-18 9:47AM EST107.000.010.000.09-0.04-80.00%1817755.08%
CRM180119P001080002018-01-18 2:02PM EST108.000.050.010.09-0.06-54.55%3242345.70%
CRM180119P001090002018-01-18 1:20PM EST109.000.100.000.11-0.31-75.61%39140038.09%
CRM180119P001100002016-10-07 10:45PM EST110.0040.9336.5541.500.00-211,786.43%
CRM180119P001110002018-01-18 3:59PM EST111.000.170.130.20-1.42-89.31%6419421.19%
CRM180119P001120002018-01-18 3:48PM EST112.000.610.510.61-1.81-74.79%5610320.80%
CRM180119P001130002018-01-18 3:00PM EST113.001.171.251.38-1.41-54.65%192924.02%
CRM180119P001140002018-01-17 3:09PM EST114.003.902.182.350.00-42932.81%
CRM180119P001150002018-01-17 3:28PM EST115.004.903.153.350.00-127242.58%
CRM180119P001160002018-01-17 3:28PM EST116.005.904.104.350.00-92251.76%
CRM180119P001190002018-01-18 6:56PM EST119.008.757.157.350.00-271956.25%
CRM180119P001200002018-01-18 2:12PM EST120.008.308.108.35-1.35-13.99%3284.77%
CRM180119P001250002017-11-21 3:49PM EST125.0016.4417.7518.100.00-21403.32%
CRM180119P001300002017-11-17 11:57PM EST130.0024.4522.3523.450.00-1610460.45%
CRM180119P001350002017-09-08 10:55PM EST135.0039.5335.9536.450.00-100892.48%
CRM180119P001450002018-01-18 6:56PM EST145.0033.2032.9033.300.00-30224.22%