CRM - Salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM171027C000800002017-10-05 10:01AM EDT80.0014.8418.6519.100.00-61697.07%
CRM171027C000890002017-09-08 11:54PM EDT89.008.409.5010.050.00-5551.86%
CRM171027C000895002017-09-08 11:54PM EDT89.508.009.209.550.00-202049.61%
CRM171027C000900002017-10-20 10:05AM EDT90.007.958.659.05+0.65+8.90%114147.46%
CRM171027C000905002017-09-08 11:54PM EDT90.507.058.208.550.00-101045.22%
CRM171027C000915002017-10-17 10:14AM EDT91.504.907.157.550.00-8940.82%
CRM171027C000920002017-10-17 9:41AM EDT92.004.896.607.050.00-11038.48%
CRM171027C000925002017-10-03 10:37AM EDT92.503.136.006.550.00-2736.33%
CRM171027C000930002017-10-19 2:43PM EDT93.004.155.656.050.00-32133.99%
CRM171027C000935002017-10-20 10:18AM EDT93.504.505.205.55+1.05+30.43%41531.74%
CRM171027C000940002017-10-17 3:39PM EDT94.003.004.855.050.00-12929.40%
CRM171027C000945002017-10-20 10:00AM EDT94.503.354.354.55+1.38+70.05%757627.15%
CRM171027C000950002017-10-20 3:39PM EDT95.003.903.854.25+2.21+130.77%3755832.23%
CRM171027C000955002017-10-20 11:14AM EDT95.503.003.353.60+1.00+50.00%830424.32%
CRM171027C000960002017-10-20 2:50PM EDT96.002.962.793.10+1.87+171.56%145521.78%
CRM171027C000965002017-10-20 2:34PM EDT96.502.622.472.85+1.68+178.72%21325126.32%
CRM171027C000970002017-10-20 3:49PM EDT97.002.002.042.33+1.11+124.72%24556422.66%
CRM171027C000975002017-10-20 3:47PM EDT97.501.581.631.88+0.94+146.88%4520120.56%
CRM171027C000980002017-10-20 3:49PM EDT98.001.231.261.46+0.78+173.33%16612018.70%
CRM171027C000985002017-10-20 3:43PM EDT98.500.940.941.20+0.58+161.11%1814719.53%
CRM171027C000990002017-10-20 3:59PM EDT99.000.660.680.83+0.50+312.50%27525617.38%
CRM171027C000995002017-10-20 3:49PM EDT99.500.470.470.59+0.35+291.67%7312016.90%
CRM171027C001000002017-10-20 3:26PM EDT100.000.340.310.41+0.27+385.71%35025416.70%
CRM171027C001010002017-10-20 3:58PM EDT101.000.180.130.20+0.14+350.00%53111017.19%
CRM171027C001020002017-10-20 11:20AM EDT102.000.050.060.10+0.03+150.00%601918.16%
CRM171027C001030002017-10-16 11:22AM EDT103.000.250.000.23+0.02+8.70%420027.88%
CRM171027C001040002017-09-22 11:49PM EDT104.000.180.070.400.00-60053038.43%
CRM171027C001060002017-09-15 11:55PM EDT106.000.130.040.320.00-1044.63%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM171027P000700002017-10-11 10:07AM EDT70.000.050.000.250.00-9163135.35%
CRM171027P000800002017-10-10 12:26PM EDT80.000.040.000.040.00-6768.75%
CRM171027P000850002017-10-11 10:08AM EDT85.000.090.000.340.00-438171.29%
CRM171027P000870002017-10-17 12:49PM EDT87.000.040.000.500.00-122267.77%
CRM171027P000880002017-10-11 12:16PM EDT88.000.090.000.500.00-254763.09%
CRM171027P000890002017-10-20 12:42PM EDT89.000.050.000.49+0.01+25.00%633458.01%
CRM171027P000895002017-10-06 9:51AM EDT89.500.280.120.68+0.02+7.69%216763.18%
CRM171027P000900002017-10-12 1:59PM EDT90.000.060.030.070.00-33840.82%
CRM171027P000905002017-10-05 10:18AM EDT90.500.370.180.610.00-2427557.81%
CRM171027P000910002017-10-19 9:39AM EDT91.000.120.000.140.00-105642.38%
CRM171027P000915002017-10-20 11:36AM EDT91.500.020.000.14-0.11-84.62%125640.14%
CRM171027P000920002017-10-20 12:40PM EDT92.000.030.000.12-0.05-62.50%43636.62%
CRM171027P000925002017-10-18 1:14PM EDT92.500.080.000.100.00-721933.11%
CRM171027P000930002017-10-19 11:04AM EDT93.000.070.000.050.00-14926.95%
CRM171027P000935002017-10-18 11:42AM EDT93.500.140.000.050.00-11625.00%
CRM171027P000940002017-10-20 3:58PM EDT94.000.040.020.04-0.22-84.62%1111122.07%
CRM171027P000945002017-10-19 9:58AM EDT94.500.340.020.050.00-103321.09%
CRM171027P000950002017-10-20 2:15PM EDT95.000.050.030.08-0.16-76.19%22429121.09%
CRM171027P000955002017-10-20 1:02PM EDT95.500.090.050.10-0.28-75.68%117520.02%
CRM171027P000960002017-10-20 2:00PM EDT96.000.100.060.13-0.32-76.19%1524919.14%
CRM171027P000965002017-10-20 2:00PM EDT96.500.160.130.17-0.36-69.23%234618.16%
CRM171027P000970002017-10-20 3:57PM EDT97.000.220.180.24-0.53-70.67%463517.63%
CRM171027P000975002017-10-20 3:51PM EDT97.500.320.120.32-0.92-74.19%195816.75%
CRM171027P000980002017-10-20 3:59PM EDT98.000.450.450.53-1.54-77.39%5002018.07%
CRM171027P000985002017-10-20 3:43PM EDT98.500.600.410.63-3.25-84.42%128516.11%
CRM171027P000990002017-10-20 3:57PM EDT99.000.850.770.86-1.67-66.27%2652015.97%
CRM171027P000995002017-10-20 2:39PM EDT99.501.050.971.15-2.15-67.19%411016.07%
CRM171027P001000002017-10-20 2:13PM EDT100.001.451.391.71-2.05-58.57%113521.05%
CRM171027P001010002017-10-20 1:20PM EDT101.002.312.192.48-1.84-44.34%117622.17%
CRM171027P001020002017-10-20 1:04PM EDT102.003.203.053.30-2.24-41.18%105322.12%