CRM - salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM190927C001200002019-08-22 9:30AM EDT120.0029.8034.8535.750.00--4160.25%
CRM190927C001300002019-09-23 3:50PM EDT130.0024.800.000.000.00-1000.00%
CRM190927C001320002019-09-09 12:36PM EDT132.0017.450.000.000.00-500.00%
CRM190927C001350002019-09-05 11:10AM EDT135.0018.010.000.000.00-2000.00%
CRM190927C001370002019-08-19 12:00AM EDT137.0010.5014.9516.850.00--10.00%
CRM190927C001380002019-08-29 9:35AM EDT138.0016.770.000.000.00-100.00%
CRM190927C001390002019-08-29 9:47AM EDT139.0015.730.000.000.00-100.00%
CRM190927C001400002019-09-23 3:36PM EDT140.0014.550.000.000.00-1500.00%
CRM190927C001410002019-09-19 12:43PM EDT141.0012.940.000.000.00-100.00%
CRM190927C001420002019-09-23 3:45PM EDT142.0012.660.000.000.00-300.00%
CRM190927C001430002019-09-10 9:58AM EDT143.007.400.000.000.00-1300.00%
CRM190927C001440002019-09-23 11:30AM EDT144.009.800.000.000.00-500.00%
CRM190927C001450002019-09-23 3:21PM EDT145.009.740.000.000.00-2100.00%
CRM190927C001460002019-09-23 11:46AM EDT146.007.750.000.000.00-300.00%
CRM190927C001470002019-09-20 10:14AM EDT147.007.300.000.000.00-200.00%
CRM190927C001480002019-09-23 3:55PM EDT148.007.000.000.000.00-1300.00%
CRM190927C001490002019-09-23 3:44PM EDT149.005.760.000.000.00-3200.00%
CRM190927C001500002019-09-23 12:45PM EDT150.005.090.000.000.00-19700.00%
CRM190927C001525002019-09-23 3:44PM EDT152.502.910.000.000.00-37400.00%
CRM190927C001550002019-09-23 3:56PM EDT155.001.570.000.000.00-1,94400.78%
CRM190927C001575002019-09-23 3:59PM EDT157.500.650.000.000.00-98106.25%
CRM190927C001600002019-09-23 3:54PM EDT160.000.260.000.000.00-99006.25%
CRM190927C001625002019-09-23 3:54PM EDT162.500.110.000.000.00-163012.50%
CRM190927C001650002019-09-23 2:07PM EDT165.000.040.000.000.00-33012.50%
CRM190927C001675002019-09-20 11:17AM EDT167.500.050.000.000.00-12012.50%
CRM190927C001700002019-09-23 12:56PM EDT170.000.030.000.000.00-42025.00%
CRM190927C001725002019-09-20 3:46PM EDT172.500.020.000.000.00-11025.00%
CRM190927C001750002019-09-20 2:25PM EDT175.000.020.000.000.00-1025.00%
CRM190927C001775002019-09-23 12:56PM EDT177.500.060.000.000.00-10025.00%
CRM190927C001800002019-08-28 10:16AM EDT180.000.100.000.000.00-152025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM190927P001000002019-08-27 12:18PM EDT100.000.060.000.000.00-144050.00%
CRM190927P001050002019-08-26 11:30AM EDT105.000.090.000.000.00-288050.00%
CRM190927P001100002019-08-28 11:31AM EDT110.000.110.000.000.00-2050.00%
CRM190927P001150002019-09-10 10:36AM EDT115.000.080.000.000.00-42050.00%
CRM190927P001200002019-09-19 11:55AM EDT120.000.020.000.000.00-2050.00%
CRM190927P001250002019-09-04 12:34PM EDT125.000.170.000.000.00-2050.00%
CRM190927P001270002019-08-30 11:39AM EDT127.000.220.000.000.00-1050.00%
CRM190927P001280002019-08-22 3:14PM EDT128.000.410.000.070.00-1376.56%
CRM190927P001290002019-08-23 2:37PM EDT129.000.620.000.000.00-3050.00%
CRM190927P001300002019-09-04 2:07PM EDT130.000.270.000.000.00-21050.00%
CRM190927P001310002019-09-17 3:57PM EDT131.000.010.000.000.00-2025.00%
CRM190927P001320002019-09-20 11:41AM EDT132.000.080.000.000.00-4025.00%
CRM190927P001330002019-09-09 2:20PM EDT133.000.380.000.000.00-45025.00%
CRM190927P001340002019-09-09 2:17PM EDT134.000.400.000.000.00-4025.00%
CRM190927P001350002019-09-17 3:30PM EDT135.000.060.000.000.00-2025.00%
CRM190927P001360002019-08-29 3:21PM EDT136.000.470.000.000.00-6025.00%
CRM190927P001370002019-09-20 11:41AM EDT137.000.110.000.000.00-4025.00%
CRM190927P001380002019-09-19 9:31AM EDT138.000.060.000.000.00-1025.00%
CRM190927P001390002019-09-23 12:41PM EDT139.000.010.000.000.00-20025.00%
CRM190927P001400002019-09-23 2:49PM EDT140.000.010.000.000.00-526025.00%
CRM190927P001410002019-09-23 12:41PM EDT141.000.030.000.000.00-1025.00%
CRM190927P001420002019-09-19 3:48PM EDT142.000.110.000.000.00-35025.00%
CRM190927P001430002019-09-23 2:29PM EDT143.000.050.000.000.00-34012.50%
CRM190927P001440002019-09-23 2:32PM EDT144.000.050.000.000.00-28012.50%
CRM190927P001450002019-09-23 3:42PM EDT145.000.050.000.000.00-51012.50%
CRM190927P001460002019-09-23 12:58PM EDT146.000.110.000.000.00-47012.50%
CRM190927P001470002019-09-23 2:53PM EDT147.000.130.000.000.00-341012.50%
CRM190927P001480002019-09-23 3:53PM EDT148.000.140.000.000.00-170012.50%
CRM190927P001490002019-09-23 2:53PM EDT149.000.260.000.000.00-11506.25%
CRM190927P001500002019-09-23 3:54PM EDT150.000.320.000.000.00-55006.25%
CRM190927P001525002019-09-23 3:59PM EDT152.500.830.000.000.00-8,39603.13%
CRM190927P001550002019-09-23 3:53PM EDT155.001.770.000.000.00-78600.00%
CRM190927P001575002019-09-23 3:40PM EDT157.503.510.000.000.00-28400.00%
CRM190927P001600002019-09-23 3:45PM EDT160.005.580.000.000.00-2900.00%
CRM190927P001625002019-09-23 12:49PM EDT162.508.490.000.000.00-200.00%
CRM190927P001650002019-08-30 9:54AM EDT165.008.870.000.000.00-100.00%
CRM190927P001700002019-09-05 11:43AM EDT170.0017.530.000.000.00--00.00%