Advertisement
Advertisement
U.S. markets open in 1 hour 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
223.03+4.40 (+2.01%)
At close: 04:00PM EST
218.60 -4.43 (-1.99%)
Pre-Market: 08:26AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM220128C001650002022-01-03 11:07AM EST165.0087.950.000.000.00--10.00%
CRM220128C001800002022-01-21 11:55AM EST180.0043.040.000.000.00-1050.00%
CRM220128C002000002022-01-24 1:01PM EST200.0014.800.000.000.00-2131240.00%
CRM220128C002050002022-01-24 3:23PM EST205.0016.300.000.000.00-1980.00%
CRM220128C002100002022-01-24 3:18PM EST210.0011.450.000.000.00-1721240.00%
CRM220128C002125002022-01-24 3:52PM EST212.5012.700.000.000.00-308580.00%
CRM220128C002150002022-01-24 3:31PM EST215.009.000.000.000.00-2281510.00%
CRM220128C002175002022-01-24 3:54PM EST217.508.400.000.000.00-141950.00%
CRM220128C002200002022-01-24 3:59PM EST220.007.000.000.000.00-3,2412,6860.00%
CRM220128C002225002022-01-24 3:59PM EST222.505.700.000.000.00-3483270.00%
CRM220128C002250002022-01-24 3:58PM EST225.004.250.000.000.00-2753943.13%
CRM220128C002275002022-01-24 3:57PM EST227.503.190.000.000.00-1731736.25%
CRM220128C002300002022-01-24 3:55PM EST230.002.210.000.000.00-1,6111,1156.25%
CRM220128C002325002022-01-24 3:58PM EST232.501.650.000.000.00-22937712.50%
CRM220128C002350002022-01-24 3:58PM EST235.001.210.000.000.00-20644012.50%
CRM220128C002375002022-01-24 3:58PM EST237.500.800.000.000.00-17129812.50%
CRM220128C002400002022-01-24 3:58PM EST240.000.560.000.000.00-23496912.50%
CRM220128C002425002022-01-24 3:44PM EST242.500.300.000.000.00-11625412.50%
CRM220128C002450002022-01-24 3:59PM EST245.000.260.000.000.00-2603,24425.00%
CRM220128C002475002022-01-24 1:37PM EST247.500.250.000.000.00-4311625.00%
CRM220128C002500002022-01-24 3:58PM EST250.000.120.000.000.00-1803,47925.00%
CRM220128C002525002022-01-24 2:55PM EST252.500.110.000.000.00-158925.00%
CRM220128C002550002022-01-24 2:24PM EST255.000.060.000.000.00-1482,81925.00%
CRM220128C002575002022-01-24 1:21PM EST257.500.080.000.000.00-10816725.00%
CRM220128C002600002022-01-24 3:49PM EST260.000.040.000.000.00-2659825.00%
CRM220128C002625002022-01-24 3:12PM EST262.500.020.000.000.00-41225.00%
CRM220128C002650002022-01-24 1:51PM EST265.000.030.000.000.00-123,19525.00%
CRM220128C002700002022-01-24 2:23PM EST270.000.020.000.000.00-621950.00%
CRM220128C002750002022-01-21 3:58PM EST275.000.070.000.000.00-19750.00%
CRM220128C002800002022-01-24 11:00AM EST280.000.020.000.000.00-620750.00%
CRM220128C002850002022-01-24 12:14PM EST285.000.030.000.000.00-34750.00%
CRM220128C002900002022-01-21 3:05PM EST290.000.030.000.000.00-155150.00%
CRM220128C002950002022-01-18 12:30PM EST295.000.040.000.000.00-298150.00%
CRM220128C003000002022-01-21 10:28AM EST300.000.010.000.000.00-119050.00%
CRM220128C003050002022-01-24 10:06AM EST305.000.010.000.000.00-112850.00%
CRM220128C003100002022-01-14 12:02PM EST310.000.010.000.000.00-57150.00%
CRM220128C003150002022-01-24 11:26AM EST315.000.010.000.000.00-153550.00%
CRM220128C003300002022-01-20 1:31PM EST330.000.010.000.000.00-141550.00%
CRM220128C003400002021-12-31 9:30AM EST340.000.110.000.000.00-1150.00%
CRM220128C003450002022-01-21 3:59PM EST345.000.010.000.000.00-2550.00%
CRM220128C003500002022-01-24 10:59AM EST350.000.030.000.000.00-2050.00%
CRM220128C003550002022-01-24 10:59AM EST355.000.030.000.000.00-2150.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRM220128P001600002022-01-24 3:24PM EST160.000.050.000.000.00-5211550.00%
CRM220128P001650002022-01-24 3:47PM EST165.000.070.000.000.00-14922150.00%
CRM220128P001700002022-01-24 3:22PM EST170.000.150.000.000.00-288750.00%
CRM220128P001750002022-01-24 1:06PM EST175.000.450.000.000.00-61950.00%
CRM220128P001800002022-01-24 3:26PM EST180.000.260.000.000.00-12122550.00%
CRM220128P001850002022-01-24 3:29PM EST185.000.300.000.000.00-10413950.00%
CRM220128P001900002022-01-24 3:59PM EST190.000.470.000.000.00-2659525.00%
CRM220128P001950002022-01-24 3:44PM EST195.000.610.000.000.00-71571125.00%
CRM220128P002000002022-01-24 3:44PM EST200.000.900.000.000.00-97692825.00%
CRM220128P002050002022-01-24 3:43PM EST205.001.370.000.000.00-23230325.00%
CRM220128P002075002022-01-24 3:58PM EST207.501.410.000.000.00-79573112.50%
CRM220128P002100002022-01-24 3:54PM EST210.001.780.000.000.00-1,1643,00312.50%
CRM220128P002125002022-01-24 3:18PM EST212.502.480.000.000.00-19012812.50%
CRM220128P002150002022-01-24 3:52PM EST215.002.650.000.000.00-3618196.25%
CRM220128P002175002022-01-24 3:48PM EST217.503.600.000.000.00-8072386.25%
CRM220128P002200002022-01-24 3:51PM EST220.004.500.000.000.00-2781,1643.13%
CRM220128P002225002022-01-24 3:42PM EST222.505.920.000.000.00-1606010.78%
CRM220128P002250002022-01-24 3:42PM EST225.006.700.000.000.00-1221,1300.00%
CRM220128P002275002022-01-24 12:42PM EST227.5012.450.000.000.00-221390.00%
CRM220128P002300002022-01-24 2:45PM EST230.0012.390.000.000.00-3569190.00%
CRM220128P002325002022-01-24 3:52PM EST232.5011.100.000.000.00-751870.00%
CRM220128P002350002022-01-24 2:38PM EST235.0019.850.000.000.00-533540.00%
CRM220128P002375002022-01-24 2:36PM EST237.5020.650.000.000.00-2890.00%
CRM220128P002400002022-01-24 3:01PM EST240.0021.660.000.000.00-443610.00%
CRM220128P002425002022-01-24 10:43AM EST242.5034.540.000.000.00-5280.00%
CRM220128P002450002022-01-24 12:18PM EST245.0028.820.000.000.00-172200.00%
CRM220128P002475002022-01-21 11:29AM EST247.5025.610.000.000.00-290.00%
CRM220128P002500002022-01-24 2:52PM EST250.0033.480.000.000.00-292240.00%
CRM220128P002525002022-01-24 12:05PM EST252.5043.250.000.000.00-3300.00%
CRM220128P002550002022-01-24 2:32PM EST255.0038.110.000.000.00-201560.00%
CRM220128P002575002022-01-20 9:32AM EST257.5029.350.000.000.00--20.00%
CRM220128P002600002022-01-24 10:17AM EST260.0049.970.000.000.00-4470.00%
CRM220128P002625002022-01-18 11:45AM EST262.5035.090.000.000.00-13140.00%
CRM220128P002650002022-01-21 3:10PM EST265.0045.010.000.000.00-2610.00%
CRM220128P002700002022-01-24 12:16PM EST270.0062.000.000.000.00-10340.00%
CRM220128P002750002022-01-21 10:26AM EST275.0066.250.000.000.00-9360.00%
CRM220128P002800002022-01-13 12:20PM EST280.0048.850.000.000.00-300.00%
CRM220128P002850002022-01-20 11:39AM EST285.0054.880.000.000.00-130.00%
CRM220128P002900002022-01-21 2:40PM EST290.0068.850.000.000.00-110.00%
CRM220128P002950002022-01-10 12:15PM EST295.0073.440.000.000.00-3010.00%
CRM220128P003000002022-01-05 12:09PM EST300.0064.750.000.000.00-1100.00%
CRM220128P003050002022-01-18 10:10AM EST305.0075.550.000.000.00-110.00%
CRM220128P003100002022-01-20 1:03PM EST310.0080.800.000.000.00--10.00%
Advertisement
Advertisement