CRM - Salesforce.com, inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM180126C000850002018-01-05 11:48PM EST85.0020.4521.9524.800.00-220.00%
CRM180126C000950002018-01-05 10:45AM EST95.0012.7812.9013.35+4.08+46.90%220.00%
CRM180126C000975002017-12-29 11:58PM EST97.505.584.906.200.00-110.00%
CRM180126C000980002018-01-19 9:31AM EST98.0014.1513.6514.40+6.86+94.10%220.00%
CRM180126C000990002018-01-22 9:32AM EST99.0013.7013.5514.900.00-7080.66%
CRM180126C000995002018-01-05 11:48PM EST99.507.607.859.250.00-10100.00%
CRM180126C001000002018-01-19 10:15AM EST100.0012.1011.9012.15+0.80+7.08%10120.00%
CRM180126C001010002018-01-02 9:48AM EST101.003.437.157.800.00-1300.00%
CRM180126C001020002018-01-10 9:38AM EST102.007.508.209.000.00-490.00%
CRM180126C001030002018-01-19 10:46AM EST103.009.308.909.15+1.75+23.18%7240.00%
CRM180126C001040002018-01-23 10:36AM EST104.009.909.159.50+1.73+21.18%14161.52%
CRM180126C001050002018-01-19 2:15PM EST105.007.156.907.10+1.10+18.18%37970.00%
CRM180126C001060002018-01-19 9:51AM EST106.006.125.206.60+1.21+24.64%10710.00%
CRM180126C001070002018-01-23 10:44AM EST107.006.586.106.50+2.08+46.22%410652.15%
CRM180126C001080002018-01-23 9:42AM EST108.005.465.156.05+0.67+13.99%13762.60%
CRM180126C001090002018-01-23 10:24AM EST109.004.454.204.65+0.56+14.40%585444.48%
CRM180126C001100002018-01-23 11:21AM EST110.003.633.403.50+0.71+24.32%311,08233.55%
CRM180126C001110002018-01-23 11:42AM EST111.002.642.422.49+0.35+15.28%2923926.56%
CRM180126C001120002018-01-23 11:53AM EST112.001.651.571.65+0.30+22.22%3139822.90%
CRM180126C001130002018-01-23 11:51AM EST113.001.000.941.02+0.15+17.65%11975121.63%
CRM180126C001140002018-01-23 11:54AM EST114.000.520.500.56+0.15+40.54%31933820.66%
CRM180126C001150002018-01-23 11:52AM EST115.000.260.250.30+0.01+4.00%24032820.95%
CRM180126C001160002018-01-23 11:36AM EST116.000.160.130.19+0.06+60.00%29622.85%
CRM180126C001170002018-01-23 11:40AM EST117.000.100.070.13+0.02+25.00%228525.10%
CRM180126C001180002018-01-22 3:59PM EST118.000.060.050.100.00-928327.74%
CRM180126C001190002018-01-19 11:57PM EST119.000.080.050.130.00-17033.79%
CRM180126C001200002018-01-22 11:00AM EST120.000.100.020.060.00-5014732.42%
CRM180126C001210002018-01-19 11:57PM EST121.000.040.010.040.00-34033.59%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM180126P000850002018-01-08 10:59AM EST85.000.080.000.040.00-910107.81%
CRM180126P000900002017-12-15 11:53PM EST90.000.250.160.230.00-20122.27%
CRM180126P000945002017-12-29 11:58PM EST94.500.260.000.330.00-2097.07%
CRM180126P000960002018-01-02 1:09PM EST96.000.200.050.120.00-41480.08%
CRM180126P000965002018-01-02 12:39PM EST96.500.240.060.130.00-52079.30%
CRM180126P000970002018-01-11 10:23AM EST97.000.110.030.110.00-31673.44%
CRM180126P000975002017-12-15 11:53PM EST97.500.800.470.610.00-56108.30%
CRM180126P000985002018-01-19 11:57PM EST98.500.100.000.130.00-53066.02%
CRM180126P000990002018-01-19 10:59AM EST99.000.050.000.130.00-45464.06%
CRM180126P000995002017-12-22 11:53PM EST99.501.201.091.220.00-2104122.75%
CRM180126P001000002018-01-19 11:42AM EST100.000.040.000.13-0.07-63.64%13959.96%
CRM180126P001010002018-01-17 3:52PM EST101.000.060.000.130.00-13355.86%
CRM180126P001020002018-01-18 11:11AM EST102.000.070.000.050.00-57349.61%
CRM180126P001030002018-01-19 12:57PM EST103.000.050.010.05-0.03-37.50%1219445.31%
CRM180126P001040002018-01-19 11:04AM EST104.000.080.020.06-0.05-38.46%113142.77%
CRM180126P001050002018-01-19 2:46PM EST105.000.070.030.07-0.04-36.36%25512239.65%
CRM180126P001060002018-01-22 3:51PM EST106.000.030.020.060.00-27734.38%
CRM180126P001070002018-01-22 2:48PM EST107.000.040.020.090.00-145932.81%
CRM180126P001080002018-01-22 3:55PM EST108.000.050.040.080.00-239727.54%
CRM180126P001090002018-01-23 9:44AM EST109.000.040.060.09-0.06-60.00%1013223.73%
CRM180126P001100002018-01-23 10:54AM EST110.000.120.090.14-0.03-20.00%109821.39%
CRM180126P001110002018-01-23 10:57AM EST111.000.160.170.26-0.14-46.67%236220.12%
CRM180126P001120002018-01-23 11:50AM EST112.000.370.340.40-0.17-31.48%3011617.09%
CRM180126P001130002018-01-23 11:41AM EST113.000.620.670.74-0.36-36.73%8784815.67%
CRM180126P001140002018-01-23 11:36AM EST114.001.081.201.28-1.17-52.00%263814.01%
CRM180126P001150002018-01-23 11:52AM EST115.001.951.942.02-1.06-35.22%6489.77%
CRM180126P001160002018-01-23 11:40AM EST116.002.582.832.90-2.82-52.22%33100.00%
CRM180126P001180002018-01-19 11:57PM EST118.006.056.006.150.00-20060.55%
CRM180126P001190002018-01-19 11:57PM EST119.007.006.957.150.00-4065.92%
CRM180126P001200002018-01-19 11:27AM EST120.008.007.908.15-1.35-14.44%46971.05%