U.S. markets close in 3 hours 54 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.48+2.70 (+1.22%)
As of 12:06PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM201204C001300002020-11-25 11:19AM EST130.00134.0092.2594.100.00--7395.90%
CRM201204C001400002020-11-03 2:07PM EST140.0096.5582.9584.250.00--7273.05%
CRM201204C001500002020-12-02 2:38PM EST150.0070.9772.3574.050.00-1,2831,276299.02%
CRM201204C001700002020-12-01 12:51PM EST170.0051.4552.3054.100.00-12221.09%
CRM201204C001750002020-12-02 10:37AM EST175.0047.6547.4049.050.00-1115198.24%
CRM201204C001850002020-12-01 12:37PM EST185.0057.1038.0039.000.00-1399.61%
CRM201204C002000002020-12-03 11:46AM EST200.0023.0522.8023.50+3.35+17.01%14668161.72%
CRM201204C002050002020-12-02 9:46AM EST205.0016.3017.4018.650.00-3766.89%
CRM201204C002100002020-12-03 10:07AM EST210.0013.7012.7013.40+2.95+27.44%218370.00%
CRM201204C002125002020-12-03 11:39AM EST212.5011.2510.4510.95+2.65+30.81%563380.00%
CRM201204C002150002020-12-03 11:47AM EST215.008.508.108.55+2.05+31.78%13729629.59%
CRM201204C002175002020-12-03 11:49AM EST217.506.155.906.20+0.90+17.14%26581828.71%
CRM201204C002200002020-12-03 11:49AM EST220.003.943.854.10+0.14+3.68%3,7274,41828.57%
CRM201204C002225002020-12-03 11:49AM EST222.502.362.232.42-0.34-12.59%1,6872,27528.74%
CRM201204C002250002020-12-03 11:50AM EST225.001.201.201.24-0.72-37.50%5,0924,12028.78%
CRM201204C002275002020-12-03 11:49AM EST227.500.640.590.65-0.62-49.21%2,2941,20831.06%
CRM201204C002300002020-12-03 11:50AM EST230.000.340.330.37-0.64-65.31%4,4315,71334.33%
CRM201204C002325002020-12-03 11:41AM EST232.500.240.210.22-0.48-66.67%1,0301,23537.55%
CRM201204C002350002020-12-03 11:49AM EST235.000.150.150.16-0.41-73.21%1,8852,70342.09%
CRM201204C002375002020-12-03 11:20AM EST237.500.120.100.13-0.33-73.33%3031,86647.07%
CRM201204C002400002020-12-03 11:49AM EST240.000.100.090.10-0.26-72.22%1,3125,31950.59%
CRM201204C002425002020-12-03 11:49AM EST242.500.070.070.08-0.25-78.12%5742,57454.49%
CRM201204C002450002020-12-03 11:46AM EST245.000.060.060.07-0.23-79.31%5582,41358.98%
CRM201204C002475002020-12-03 11:42AM EST247.500.050.050.06-0.18-78.26%2741,00962.89%
CRM201204C002500002020-12-03 11:51AM EST250.000.040.040.05-0.17-80.95%1,6356,98766.41%
CRM201204C002525002020-12-03 11:38AM EST252.500.040.030.05-0.15-78.95%4673,99370.31%
CRM201204C002550002020-12-03 11:48AM EST255.000.050.030.05-0.13-72.22%3182,81475.39%
CRM201204C002575002020-12-03 11:25AM EST257.500.080.040.05-0.06-42.86%681,19981.25%
CRM201204C002600002020-12-03 11:50AM EST260.000.040.020.04-0.38-90.48%6456,08882.03%
CRM201204C002625002020-12-03 11:21AM EST262.500.170.010.04+0.05+41.67%471,36885.16%
CRM201204C002650002020-12-03 11:46AM EST265.000.030.010.03-0.06-66.67%1943,86587.50%
CRM201204C002675002020-12-03 11:49AM EST267.500.010.010.04-0.11-91.67%532,40693.75%
CRM201204C002700002020-12-03 11:49AM EST270.000.010.010.03-0.09-90.00%6333,50095.31%
CRM201204C002725002020-12-03 11:50AM EST272.500.020.020.04-0.06-75.00%54642103.91%
CRM201204C002750002020-12-03 11:49AM EST275.000.020.010.03-0.04-66.67%1023,163103.91%
CRM201204C002775002020-12-03 11:45AM EST277.500.010.010.03-0.08-88.89%41691107.81%
CRM201204C002800002020-12-03 11:48AM EST280.000.010.010.02-0.04-80.00%2823,588108.59%
CRM201204C002825002020-12-03 11:17AM EST282.500.020.010.02-0.05-71.43%20583112.50%
CRM201204C002850002020-12-03 11:42AM EST285.000.020.010.03-0.02-50.00%651,467119.53%
CRM201204C002900002020-12-03 11:25AM EST290.000.030.010.03-0.01-25.00%2181,399126.56%
CRM201204C002950002020-12-03 11:24AM EST295.000.010.000.02-0.02-66.67%141,497125.00%
CRM201204C003000002020-12-03 10:37AM EST300.000.010.000.01-0.01-50.00%1903,523125.00%
CRM201204C003050002020-12-03 9:30AM EST305.000.010.000.020.00-11453140.63%
CRM201204C003100002020-12-03 11:49AM EST310.000.010.010.02-0.02-66.67%91611151.56%
CRM201204C003150002020-12-02 3:55PM EST315.000.010.000.13-0.50-98.04%1306182.81%
CRM201204C003200002020-12-03 11:14AM EST320.000.010.000.02-0.01-50.00%691,017159.38%
CRM201204C003250002020-12-02 3:06PM EST325.000.010.000.040.00-10226175.00%
CRM201204C003300002020-12-02 3:51PM EST330.000.010.000.01-0.01-50.00%3370162.50%
CRM201204C003350002020-12-02 3:42PM EST335.000.010.000.010.00-2170168.75%
CRM201204C003400002020-12-03 9:55AM EST340.000.010.000.01-0.01-50.00%9237175.00%
CRM201204C003450002020-12-02 2:31PM EST345.000.010.000.020.00-42194187.50%
CRM201204C003500002020-12-02 2:38PM EST350.000.010.000.010.00-214340181.25%
CRM201204C003550002020-12-02 3:46PM EST355.000.010.000.020.00-223275198.44%
CRM201204C003600002020-12-02 1:18PM EST360.000.010.000.010.00-7270193.75%
CRM201204C003650002020-12-02 2:37PM EST365.000.010.000.010.00-249246196.88%
CRM201204C003700002020-12-02 2:24PM EST370.000.010.000.010.00-8483206.25%
CRM201204C003750002020-12-02 12:54PM EST375.000.010.000.010.00-5182212.50%
CRM201204C003800002020-12-03 9:42AM EST380.000.010.000.010.00-116709212.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM201204P001200002020-12-02 9:39AM EST120.000.010.000.010.00-56262.50%
CRM201204P001250002020-12-01 3:55PM EST125.000.010.000.010.00-1540243.75%
CRM201204P001450002020-12-01 3:39PM EST145.000.01-0.020.00--30207.81%
CRM201204P001500002020-12-02 9:35AM EST150.000.010.000.030.00-136187.50%
CRM201204P001550002020-11-25 12:50PM EST155.000.030.000.030.00-119173.44%
CRM201204P001600002020-12-03 9:41AM EST160.000.010.000.02-0.02-66.67%781153.13%
CRM201204P001650002020-12-03 10:51AM EST165.000.010.000.010.00-4771131.25%
CRM201204P001700002020-12-03 9:41AM EST170.000.010.000.020.00-20160128.13%
CRM201204P001750002020-12-03 10:07AM EST175.000.010.000.020.00-5190115.63%
CRM201204P001800002020-12-03 9:48AM EST180.000.010.010.020.00-12447106.25%
CRM201204P001850002020-12-02 2:48PM EST185.000.010.000.02-0.02-66.67%137890.63%
CRM201204P001900002020-12-03 11:48AM EST190.000.010.010.03-0.24-96.00%18288185.16%
CRM201204P001950002020-12-03 11:06AM EST195.000.020.010.03-0.02-50.00%251,42472.66%
CRM201204P002000002020-12-03 11:51AM EST200.000.030.020.03-0.05-62.50%6094,03361.72%
CRM201204P002050002020-12-03 11:48AM EST205.000.030.030.04-0.09-75.00%4943,34451.95%
CRM201204P002100002020-12-03 11:48AM EST210.000.050.050.06-0.33-86.84%9194,06242.38%
CRM201204P002125002020-12-03 11:48AM EST212.500.090.080.10-0.53-85.48%7432,68438.77%
CRM201204P002150002020-12-03 11:49AM EST215.000.190.160.19-0.95-83.33%1,7505,76635.94%
CRM201204P002175002020-12-03 11:47AM EST217.500.420.360.40-1.48-77.89%1,3712,33634.03%
CRM201204P002200002020-12-03 11:49AM EST220.000.820.810.85-2.18-72.67%2,6584,63932.94%
CRM201204P002225002020-12-03 11:48AM EST222.501.701.651.73-2.99-63.75%1,2751,88733.15%
CRM201204P002250002020-12-03 11:49AM EST225.003.002.973.15-3.06-50.50%8873,13134.86%
CRM201204P002275002020-12-03 11:29AM EST227.504.444.855.20-3.57-44.57%3261,60640.97%
CRM201204P002300002020-12-03 11:30AM EST230.006.507.007.40-3.88-37.38%5533,13846.39%
CRM201204P002325002020-12-03 11:49AM EST232.509.459.459.75-3.35-26.17%7476152.83%
CRM201204P002350002020-12-03 11:34AM EST235.0011.6012.0012.35-3.28-22.04%1481,74159.86%
CRM201204P002375002020-12-03 11:26AM EST237.5013.8014.2014.65-4.10-22.91%741,42159.96%
CRM201204P002400002020-12-03 11:37AM EST240.0016.5516.6517.25-3.33-16.75%2912,09768.56%
CRM201204P002425002020-12-03 11:29AM EST242.5018.9218.8019.85-2.68-12.41%11593870.22%
CRM201204P002450002020-12-03 11:49AM EST245.0021.9921.5522.20-3.35-13.22%9297979.59%
CRM201204P002475002020-12-03 11:21AM EST247.5024.1424.1025.20-3.31-12.06%4837398.39%
CRM201204P002500002020-12-03 11:46AM EST250.0026.8026.6527.60-3.37-11.17%1061,521104.49%
CRM201204P002525002020-12-03 11:12AM EST252.5029.7529.0530.20-4.25-12.50%4251111.43%
CRM201204P002550002020-12-03 11:38AM EST255.0031.5031.4533.20-3.30-9.48%10369126.42%
CRM201204P002575002020-12-03 9:36AM EST257.5033.0033.5535.05-4.55-12.12%5160106.74%
CRM201204P002600002020-12-03 11:02AM EST260.0036.2736.3037.90-4.03-10.00%18270130.08%
CRM201204P002625002020-12-02 3:07PM EST262.5042.7038.6040.400.00-2585131.15%
CRM201204P002650002020-12-02 3:21PM EST265.0040.9541.0042.30-3.21-7.27%2154109.38%
CRM201204P002675002020-12-02 12:00PM EST267.5044.2143.6045.250.00-424138.48%
CRM201204P002700002020-12-02 3:21PM EST270.0049.2845.9047.300.00-34146111.33%
CRM201204P002725002020-12-02 9:37AM EST272.5054.9648.3550.250.00-128140.23%
CRM201204P002750002020-12-02 1:21PM EST275.0054.4650.9052.750.00-4564147.66%
CRM201204P002775002020-12-03 11:39AM EST277.5053.7753.5055.20-3.09-5.43%123154.88%
CRM201204P002800002020-12-03 11:39AM EST280.0056.2756.1057.55-3.83-6.37%124158.01%
CRM201204P002825002020-11-25 11:39AM EST282.5024.4058.4060.050.00--7153.13%
CRM201204P002850002020-12-01 2:31PM EST285.0062.0061.0562.65+17.96+40.78%-10170.31%
CRM201204P002900002020-12-02 3:36PM EST290.0069.7065.9067.650.00-118172.85%
CRM201204P002950002020-12-02 2:16PM EST295.0075.0370.9072.550.00-21176.17%
CRM201204P003000002020-12-01 2:26PM EST300.0076.7075.8577.650.00-122188.28%
CRM201204P003100002020-12-03 10:29AM EST310.0087.0086.0087.65+18.50+27.01%11214.45%
CRM201204P003250002020-11-16 12:14AM EST325.0071.08100.95102.750.00--0242.58%
CRM201204P003500002020-11-25 11:48AM EST350.0097.80126.10127.550.00--0278.52%
CRM201204P003600002020-11-25 12:40PM EST360.00107.69135.95137.450.00--0273.05%
CRM201204P003800002020-11-25 3:39PM EST380.00133.75156.05157.750.00--0330.27%