CRM - salesforce.com, inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM190719C001000002019-07-08 12:30PM EDT100.0052.2558.1561.800.00-1816317.09%
CRM190719C001100002019-06-27 11:18AM EDT110.0041.1048.1051.750.00-1533261.04%
CRM190719C001150002019-06-24 11:04AM EDT115.0038.9744.5545.650.00--1242.77%
CRM190719C001200002019-07-11 10:16AM EDT120.0038.0039.6040.150.00-3192209.18%
CRM190719C001250002019-06-24 10:49AM EDT125.0029.0234.6035.950.00-182199.12%
CRM190719C001300002019-07-16 11:53AM EDT130.0029.9029.5530.20+2.15+7.75%1203162.11%
CRM190719C001350002019-07-16 10:23AM EDT135.0025.4024.5025.15+1.40+5.83%7348137.60%
CRM190719C001400002019-07-16 11:29AM EDT140.0020.4519.6020.10+0.91+4.66%14397115.58%
CRM190719C001450002019-07-16 11:05AM EDT145.0015.4014.4015.00+0.86+5.91%251,77888.92%
CRM190719C001460002019-07-10 10:24AM EDT146.009.5513.6014.250.00-15789.65%
CRM190719C001470002019-07-12 10:15AM EDT147.0012.0612.5513.050.00-1012782.08%
CRM190719C001480002019-07-11 10:18AM EDT148.0010.2511.5012.200.00-17578.47%
CRM190719C001490002019-07-12 10:43AM EDT149.009.2010.5011.250.00-414874.22%
CRM190719C001500002019-07-16 11:53AM EDT150.009.959.6010.05+0.05+0.51%584,88068.34%
CRM190719C001525002019-07-16 11:52AM EDT152.507.467.207.65+0.06+0.81%371,04957.81%
CRM190719C001550002019-07-16 11:51AM EDT155.005.084.755.25+0.03+0.59%3968,81249.90%
CRM190719C001575002019-07-16 11:52AM EDT157.502.942.613.00+0.01+0.34%2781,55838.18%
CRM190719C001600002019-07-16 11:54AM EDT160.001.111.101.22-0.20-15.27%1,1128,53928.74%
CRM190719C001625002019-07-16 11:53AM EDT162.500.370.310.39-0.10-21.28%1,2391,69425.54%
CRM190719C001650002019-07-16 11:54AM EDT165.000.100.090.11-0.07-41.18%9745,59625.10%
CRM190719C001675002019-07-16 10:12AM EDT167.500.070.040.050.00-2628127.74%
CRM190719C001700002019-07-16 11:53AM EDT170.000.040.030.05-0.02-33.33%783,17233.79%
CRM190719C001725002019-07-15 3:09PM EDT172.500.030.030.060.00-2027740.63%
CRM190719C001750002019-07-16 10:53AM EDT175.000.020.020.04-0.01-33.33%16,47443.75%
CRM190719C001775002019-06-24 1:40PM EDT177.500.150.000.310.00--160.64%
CRM190719C001800002019-07-15 3:19PM EDT180.000.020.000.300.00-21,25466.21%
CRM190719C001850002019-07-10 11:58AM EDT185.000.020.000.010.00-524951.56%
CRM190719C001900002019-06-13 3:22PM EDT190.000.060.000.100.00-24075.39%
CRM190719C001950002019-06-20 3:02PM EDT195.000.040.000.040.00-114275.78%
CRM190719C002000002019-06-18 2:18PM EDT200.000.030.000.290.00-2448108.01%
CRM190719C002100002019-06-19 10:23AM EDT210.000.020.000.330.00-14129.10%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM190719P001000002019-06-20 3:45PM EDT100.000.010.000.140.00-141184.38%
CRM190719P001050002019-06-25 9:30AM EDT105.000.020.000.330.00-12187.50%
CRM190719P001100002019-07-12 10:13AM EDT110.000.030.000.170.00-260153.52%
CRM190719P001150002019-07-15 12:55PM EDT115.000.010.000.200.00-10357139.84%
CRM190719P001200002019-07-12 12:30PM EDT120.000.020.000.040.00-9291101.56%
CRM190719P001250002019-07-15 11:51AM EDT125.000.160.000.270.00-10954112.31%
CRM190719P001300002019-07-15 10:39AM EDT130.000.040.000.060.00-51,32378.13%
CRM190719P001350002019-07-16 11:31AM EDT135.000.020.010.11+0.01+100.00%143,05270.70%
CRM190719P001400002019-07-16 10:49AM EDT140.000.010.010.02-0.01-50.00%44,70448.83%
CRM190719P001450002019-07-16 10:49AM EDT145.000.030.010.03-0.01-25.00%96,93638.28%
CRM190719P001460002019-07-16 9:50AM EDT146.000.030.020.310.00-3746955.03%
CRM190719P001470002019-07-16 9:58AM EDT147.000.030.030.31-0.02-40.00%526051.47%
CRM190719P001480002019-07-12 2:07PM EDT148.000.110.020.210.00-1939043.65%
CRM190719P001490002019-07-16 11:10AM EDT149.000.040.020.05-0.01-20.00%451630.27%
CRM190719P001500002019-07-16 11:39AM EDT150.000.040.040.07-0.02-33.33%567,20129.20%
CRM190719P001525002019-07-16 11:36AM EDT152.500.070.060.09-0.06-46.15%511,90622.95%
CRM190719P001550002019-07-16 11:53AM EDT155.000.180.160.21-0.07-28.00%2557,28318.85%
CRM190719P001575002019-07-16 11:55AM EDT157.500.550.540.55-0.13-19.12%1,0051,34014.19%
CRM190719P001600002019-07-16 11:55AM EDT160.001.461.421.47-0.12-7.59%2,5351,9570.00%
CRM190719P001625002019-07-16 11:43AM EDT162.502.833.103.20-0.36-11.29%45700.00%
CRM190719P001650002019-07-16 11:05AM EDT165.004.625.355.50-0.79-14.60%633160.00%
CRM190719P001700002019-07-10 1:59PM EDT170.0014.259.7510.550.00-30330.00%
CRM190719P001750002019-06-20 9:31AM EDT175.0019.2214.8515.450.00-1200.00%
CRM190719P001800002019-07-10 10:46AM EDT180.0024.0019.6520.550.00-1001030.00%
CRM190719P001850002019-07-10 1:59PM EDT185.0028.0024.0025.600.00-1000.00%
CRM190719P001900002019-06-10 3:04PM EDT190.0037.5531.8034.600.00-110148.63%
CRM190719P001950002019-06-06 3:44PM EDT195.0035.4540.2541.100.00-30221.09%
CRM190719P002000002019-07-15 3:04PM EDT200.0040.6239.1540.500.00-1000.00%
CRM190719P002100002019-06-07 11:15AM EDT210.0055.4054.8558.500.00---286.87%