U.S. Markets closed

Salesforce.com, inc. (CRM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.69-0.85 (-0.94%)
At close: 4:01PM 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%
CRM170728C000800002017-07-21 3:53PM EDT80.009.809.5510.00-0.20-2.00%12162.01%
CRM170728C000810002017-07-21 11:46PM EDT81.009.538.559.000.00-1156.93%
CRM170728C000820002017-07-21 11:46PM EDT82.007.877.158.150.00-1058.11%
CRM170728C000825002017-06-16 11:51PM EDT82.504.934.605.550.00-200.00%
CRM170728C000830002017-07-10 11:34AM EDT83.005.657.007.350.00-303953.42%
CRM170728C000840002017-07-07 11:55PM EDT84.004.744.254.850.00-1000.00%
CRM170728C000845002017-07-21 11:46PM EDT84.505.755.005.450.00-10036.62%
CRM170728C000850002017-07-17 3:52PM EDT85.004.574.655.100.00-115839.45%
CRM170728C000855002017-07-21 10:48AM EDT85.504.754.154.50-0.06-1.25%10233.20%
CRM170728C000860002017-07-21 10:50AM EDT86.004.353.704.000.256.10%512530.42%
CRM170728C000865002017-07-20 12:00PM EDT86.503.653.253.55-0.40-9.88%12029.20%
CRM170728C000870002017-07-21 10:56AM EDT87.003.302.673.100.8936.93%33927.64%
CRM170728C000875002017-07-21 1:37PM EDT87.502.462.212.77-0.23-8.55%55728.86%
CRM170728C000880002017-07-21 1:38PM EDT88.002.031.902.14-0.78-27.76%155222.27%
CRM170728C000885002017-07-21 9:57AM EDT88.502.041.531.77-0.34-14.29%276021.78%
CRM170728C000890002017-07-21 1:49PM EDT89.001.251.191.45-0.73-36.87%358421.68%
CRM170728C000895002017-07-21 3:59PM EDT89.500.880.881.16-0.48-35.29%27810121.46%
CRM170728C000900002017-07-21 3:57PM EDT90.000.690.630.77-0.58-45.67%5091,66118.46%
CRM170728C000905002017-07-21 3:49PM EDT90.500.530.450.55-0.41-43.62%20818318.02%
CRM170728C000910002017-07-21 3:58PM EDT91.000.340.310.43-0.30-46.87%13729718.90%
CRM170728C000915002017-07-21 11:45AM EDT91.500.250.220.30-0.40-61.54%7416818.80%
CRM170728C000920002017-07-21 3:37PM EDT92.000.190.160.26-0.29-60.42%72875620.46%
CRM170728C000925002017-07-21 10:30AM EDT92.500.200.100.20-0.15-42.86%58621.09%
CRM170728C000930002017-07-21 12:48PM EDT93.000.100.080.15-0.16-61.54%3023121.58%
CRM170728C000935002017-07-21 12:48PM EDT93.500.070.060.18-0.25-78.12%233225.10%
CRM170728C000940002017-07-13 1:02PM EDT94.000.260.140.200.00-213928.22%
CRM170728C000945002017-07-20 12:44PM EDT94.500.120.030.110.00-5011726.07%
CRM170728C000950002017-07-14 10:10AM EDT95.000.130.090.14-0.07-35.00%412929.69%
CRM170728C000955002017-07-20 11:18AM EDT95.500.130.000.340.00-42440.43%
CRM170728C000960002017-07-17 10:48AM EDT96.000.090.010.330.00-47842.29%
CRM170728C000965002017-06-30 2:09PM EDT96.500.060.040.29-0.88-93.62%4742.87%
CRM170728C000970002017-06-09 11:53PM EDT97.000.770.350.760.00-5054.83%
CRM170728C000975002017-06-30 2:09PM EDT97.500.050.010.22-0.73-93.59%1691343.85%
CRM170728C000980002017-06-30 2:11PM EDT98.000.040.030.16-0.05-55.56%15211242.58%
CRM170728C001000002017-06-30 11:51PM EDT100.000.030.010.060.00-9041.41%
CRM170728C001050002017-06-30 11:51PM EDT105.000.020.000.130.00-1057.03%
CRM170728C001100002017-06-12 10:20AM EDT110.000.170.000.54-0.02-10.53%1016190.53%
CRM170728C001150002017-06-29 1:33PM EDT115.000.080.000.050.00-826373.44%
CRM170728C001200002017-07-21 3:39PM EDT120.000.020.000.510.01100.00%80119118.16%
CRM170728C001250002017-07-21 3:43PM EDT125.000.010.000.140.00-3140107.42%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM170728P000650002017-06-12 4:48PM EDT65.000.090.000.450.00-100132.62%
CRM170728P000700002017-07-19 11:29AM EDT70.000.050.000.050.00-1837875.78%
CRM170728P000750002017-07-14 9:50AM EDT75.000.120.000.13-0.18-60.00%102265.04%
CRM170728P000780002017-07-21 11:47PM EDT78.000.050.000.570.00-1170.80%
CRM170728P000800002017-07-17 3:48PM EDT80.000.050.000.280.00-10928251.56%
CRM170728P000810002017-07-20 2:44PM EDT81.000.050.000.430.00-109151.86%
CRM170728P000815002017-06-30 11:52PM EDT81.500.350.390.610.00-101062.45%
CRM170728P000820002017-07-14 10:12AM EDT82.000.140.050.100.0440.00%4439.55%
CRM170728P000825002017-07-20 9:37AM EDT82.500.160.000.080.00-43635.74%
CRM170728P000830002017-07-21 1:26PM EDT83.000.040.010.07-0.01-20.00%506632.81%
CRM170728P000840002017-07-21 3:52PM EDT84.000.060.020.120.03100.00%923032.13%
CRM170728P000845002017-07-14 10:43AM EDT84.500.150.100.15-0.03-16.67%3631.54%
CRM170728P000850002017-07-21 3:34PM EDT85.000.070.050.20-0.01-12.50%214031.45%
CRM170728P000855002017-07-21 11:47PM EDT85.500.200.060.150.00-13326.76%
CRM170728P000860002017-07-21 1:17PM EDT86.000.140.080.17-0.02-12.50%211525.20%
CRM170728P000865002017-07-21 9:52AM EDT86.500.170.110.19-0.16-48.48%111023.44%
CRM170728P000870002017-07-21 11:37AM EDT87.000.200.140.220.0211.11%425921.88%
CRM170728P000875002017-07-21 3:28PM EDT87.500.240.160.260.00-336420.31%
CRM170728P000880002017-07-21 3:09PM EDT88.000.320.260.34-0.10-23.81%4663319.48%
CRM170728P000885002017-07-21 11:29AM EDT88.500.370.350.49-0.08-17.78%2110819.73%
CRM170728P000890002017-07-21 3:52PM EDT89.000.510.480.830.0715.91%7011623.15%
CRM170728P000895002017-07-21 3:29PM EDT89.500.750.670.930.1320.97%1154020.66%
CRM170728P000900002017-07-21 3:59PM EDT90.000.980.921.170.1416.67%5079020.31%
CRM170728P000905002017-07-21 3:39PM EDT90.501.321.231.490.3333.33%112420.80%
CRM170728P000910002017-07-21 3:44PM EDT91.001.661.571.840.138.50%1124521.19%
CRM170728P000915002017-07-21 2:24PM EDT91.502.051.962.41-0.62-23.22%61326.22%
CRM170728P000920002017-07-21 2:42PM EDT92.002.402.312.74-3.75-60.98%283425.15%
CRM170728P000925002017-07-19 3:31PM EDT92.503.042.733.050.00-181922.46%
CRM170728P000930002017-07-21 11:47PM EDT93.003.403.303.750.00-7531.15%
CRM170728P000935002017-07-19 10:04AM EDT93.504.753.804.000.00-101525.49%
CRM170728P000940002017-07-21 11:47PM EDT94.004.654.254.550.00-101029.79%
CRM170728P000945002017-07-21 11:47PM EDT94.504.854.755.050.00-5532.03%
CRM170728P000960002017-07-21 11:47PM EDT96.006.356.056.550.00-7738.62%
CRM170728P000965002017-07-21 11:47PM EDT96.506.756.657.150.00-8844.92%