CRM - salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM200124C001300002020-01-06 12:01AM EST130.0032.8352.7053.400.00--50.00%
CRM200124C001350002020-01-21 10:27AM EST135.0049.5047.5548.000.00--2160.00%
CRM200124C001450002020-01-17 3:30PM EST145.0037.0037.7038.250.00-1730.00%
CRM200124C001490002019-12-31 11:06AM EST149.0013.8733.5034.500.00--40.00%
CRM200124C001500002020-01-21 9:40AM EST150.0032.2931.9034.000.00-829150.00%
CRM200124C001525002020-01-14 1:18PM EST152.5030.7030.4032.150.00-45243.95%
CRM200124C001550002020-01-10 1:31PM EST155.0024.9427.5028.400.00-4900.00%
CRM200124C001575002020-01-10 12:23PM EST157.5021.3024.7526.250.00-5560.00%
CRM200124C001600002020-01-22 10:03AM EST160.0025.8722.7023.250.00-753050.00%
CRM200124C001625002020-01-22 11:44AM EST162.5022.1020.1020.750.00-102200.00%
CRM200124C001650002020-01-22 3:48PM EST165.0018.5617.3518.500.00-132250.00%
CRM200124C001675002020-01-22 11:43AM EST167.5017.1515.0516.050.00-102010.00%
CRM200124C001700002020-01-22 11:43AM EST170.0014.6512.3013.500.00-135180.00%
CRM200124C001725002020-01-22 2:34PM EST172.5012.0010.1010.550.00-41870.00%
CRM200124C001750002020-01-23 1:08PM EST175.008.107.958.05-0.70-7.95%604820.00%
CRM200124C001775002020-01-22 3:55PM EST177.505.555.305.950.00-251,4250.00%
CRM200124C001800002020-01-22 3:53PM EST180.003.402.983.650.00-1107790.00%
CRM200124C001825002020-01-22 3:59PM EST182.501.321.171.410.00-3511,2280.00%
CRM200124C001850002020-01-22 3:59PM EST185.000.380.300.400.00-1,0461,05621.00%
CRM200124C001875002020-01-22 3:59PM EST187.500.090.040.120.00-9911,12427.64%
CRM200124C001900002020-01-22 3:57PM EST190.000.020.020.03-0.22-91.67%66097631.64%
CRM200124C001925002020-01-22 3:46PM EST192.500.010.000.030.00-36060942.19%
CRM200124C001950002020-01-21 2:16PM EST195.000.010.000.070.00-131553.13%
CRM200124C002000002020-01-21 10:28AM EST200.000.020.000.030.00--1164.84%
CRM200124C002050002020-01-13 1:29PM EST205.000.020.000.030.00--381.25%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM200124P001300002019-12-16 12:12AM EST130.000.16-0.030.00--0254.69%
CRM200124P001370002020-01-14 9:48AM EST137.000.020.000.050.00--12215.63%
CRM200124P001380002019-12-18 3:48PM EST138.000.170.000.030.00-11199.22%
CRM200124P001400002020-01-02 11:08AM EST140.000.010.000.050.00-312201.56%
CRM200124P001410002020-01-13 9:30AM EST141.000.040.000.050.00--17196.88%
CRM200124P001420002019-12-27 9:30AM EST142.000.110.000.050.00-4384192.19%
CRM200124P001430002019-12-16 12:12AM EST143.000.900.000.030.00--0178.13%
CRM200124P001450002020-01-14 9:48AM EST145.000.020.000.030.00-1131168.75%
CRM200124P001460002019-12-18 11:01AM EST146.000.370.000.030.00-215164.06%
CRM200124P001470002020-01-06 3:26PM EST147.000.120.000.060.00-1312171.88%
CRM200124P001480002019-12-30 11:03AM EST148.000.430.020.030.00-210164.06%
CRM200124P001490002020-01-09 3:07PM EST149.000.040.020.060.00-17271167.97%
CRM200124P001500002020-01-22 1:02PM EST150.000.020.000.05-0.03-60.00%289154.69%
CRM200124P001525002020-01-16 12:19PM EST152.500.020.000.050.00-425143.75%
CRM200124P001550002020-01-21 10:19AM EST155.000.010.010.030.00-1137128.13%
CRM200124P001575002020-01-21 2:03PM EST157.500.020.020.030.00-100169121.09%
CRM200124P001600002020-01-17 9:30AM EST160.000.070.010.060.00-10159114.84%
CRM200124P001625002020-01-21 9:56AM EST162.500.030.010.060.00-49211103.13%
CRM200124P001650002020-01-17 2:54PM EST165.000.050.040.050.00-1031995.31%
CRM200124P001675002020-01-22 10:39AM EST167.500.010.040.040.00-181082.42%
CRM200124P001700002020-01-21 1:41PM EST170.000.030.050.040.00-7038272.27%
CRM200124P001725002020-01-22 3:41PM EST172.500.030.030.05+0.02+200.00%246859.77%
CRM200124P001750002020-01-22 3:59PM EST175.000.050.030.060.00-9343251.56%
CRM200124P001775002020-01-22 3:56PM EST177.500.100.040.120.00-12491745.12%
CRM200124P001800002020-01-22 3:53PM EST180.000.270.310.35+0.08+42.11%1,1281,43142.58%
CRM200124P001825002020-01-22 3:54PM EST182.500.860.841.020.00-1,16958943.26%
CRM200124P001850002020-01-22 3:55PM EST185.002.312.442.750.00-64458653.08%
CRM200124P001875002020-01-23 12:22PM EST187.503.954.704.60+0.20+5.33%32222164.65%
CRM200124P001900002020-01-22 3:02PM EST190.006.907.157.30+2.16+45.57%4713787.11%
CRM200124P001925002020-01-22 2:39PM EST192.507.959.359.950.00-5258102.73%
CRM200124P001950002020-01-22 11:07AM EST195.009.7512.1012.35-0.75-7.14%1110122.56%
CRM200124P002000002020-01-14 1:36PM EST200.0017.0016.9517.900.00--0162.40%
CRM200124P002025002020-01-14 9:55AM EST202.5019.8518.7020.250.00--0157.23%
CRM200124P002100002020-01-14 11:21AM EST210.0027.7026.9528.700.00--0237.84%