salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128C00165000 | 2022-01-03 11:07AM EST | 165.00 | 87.95 | 52.10 | 56.00 | 0.00 | - | - | 1 | 121.78% |
| CRM220128C00180000 | 2022-01-21 11:55AM EST | 180.00 | 43.04 | 37.90 | 41.35 | +43.04 | - | 10 | 0 | 107.96% |
| CRM220128C00200000 | 2022-01-21 12:38PM EST | 200.00 | 24.00 | 19.40 | 21.15 | -5.20 | -17.81% | 25 | 218 | 70.90% |
| CRM220128C00205000 | 2022-01-20 11:29AM EST | 205.00 | 25.33 | 14.60 | 16.25 | +25.33 | - | - | 0 | 59.50% |
| CRM220128C00210000 | 2022-01-21 3:09PM EST | 210.00 | 11.85 | 10.15 | 11.35 | -4.17 | -26.03% | 7 | 12 | 55.54% |
| CRM220128C00212500 | 2022-01-21 3:11PM EST | 212.50 | 9.50 | 8.20 | 9.60 | -3.50 | -26.92% | 25 | 7 | 54.86% |
| CRM220128C00215000 | 2022-01-21 3:11PM EST | 215.00 | 7.95 | 6.55 | 7.85 | -3.10 | -28.05% | 57 | 25 | 52.82% |
| CRM220128C00217500 | 2022-01-21 3:59PM EST | 217.50 | 6.37 | 5.25 | 6.20 | -5.28 | -45.32% | 92 | 3 | 50.37% |
| CRM220128C00220000 | 2022-01-21 3:59PM EST | 220.00 | 4.60 | 4.50 | 5.00 | -4.41 | -48.95% | 396 | 117 | 50.45% |
| CRM220128C00222500 | 2022-01-21 3:46PM EST | 222.50 | 4.00 | 3.35 | 3.75 | -1.13 | -22.03% | 296 | 111 | 48.49% |
| CRM220128C00225000 | 2022-01-21 3:59PM EST | 225.00 | 2.67 | 1.05 | 2.85 | -1.38 | -34.07% | 410 | 182 | 48.07% |
| CRM220128C00227500 | 2022-01-21 3:59PM EST | 227.50 | 1.95 | 1.84 | 2.08 | -1.04 | -34.78% | 137 | 125 | 47.29% |
| CRM220128C00230000 | 2022-01-21 3:59PM EST | 230.00 | 1.45 | 1.34 | 1.52 | -0.66 | -31.28% | 1,771 | 867 | 47.14% |
| CRM220128C00232500 | 2022-01-21 3:56PM EST | 232.50 | 1.00 | 0.68 | 1.13 | -0.42 | -29.58% | 178 | 296 | 47.61% |
| CRM220128C00235000 | 2022-01-21 3:56PM EST | 235.00 | 0.76 | 0.13 | 0.78 | -0.26 | -25.49% | 275 | 402 | 47.19% |
| CRM220128C00237500 | 2022-01-21 3:16PM EST | 237.50 | 0.56 | 0.18 | 0.55 | -0.17 | -23.29% | 89 | 184 | 47.36% |
| CRM220128C00240000 | 2022-01-21 3:48PM EST | 240.00 | 0.45 | 0.33 | 0.40 | -0.05 | -10.00% | 350 | 899 | 48.05% |
| CRM220128C00242500 | 2022-01-21 3:49PM EST | 242.50 | 0.32 | 0.22 | 0.31 | -0.03 | -8.57% | 56 | 171 | 49.37% |
| CRM220128C00245000 | 2022-01-21 3:59PM EST | 245.00 | 0.22 | 0.18 | 0.25 | -0.01 | -4.35% | 1,339 | 2,861 | 50.98% |
| CRM220128C00247500 | 2022-01-21 11:18AM EST | 247.50 | 0.19 | 0.12 | 0.22 | +0.01 | +5.56% | 17 | 95 | 50.98% |
| CRM220128C00250000 | 2022-01-21 3:59PM EST | 250.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 98 | 3,432 | 53.32% |
| CRM220128C00252500 | 2022-01-21 2:29PM EST | 252.50 | 0.11 | 0.08 | 0.22 | -0.04 | -26.67% | 10 | 77 | 56.54% |
| CRM220128C00255000 | 2022-01-21 3:50PM EST | 255.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 38 | 2,709 | 54.10% |
| CRM220128C00257500 | 2022-01-21 3:05PM EST | 257.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 4 | 75 | 55.27% |
| CRM220128C00260000 | 2022-01-21 2:54PM EST | 260.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 61 | 592 | 54.30% |
| CRM220128C00262500 | 2022-01-19 10:24AM EST | 262.50 | 0.09 | 0.03 | 0.14 | 0.00 | - | 5 | 8 | 63.67% |
| CRM220128C00265000 | 2022-01-21 3:03PM EST | 265.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 8 | 3,184 | 62.11% |
| CRM220128C00270000 | 2022-01-21 2:47PM EST | 270.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 232 | 59.38% |
| CRM220128C00275000 | 2022-01-21 3:58PM EST | 275.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 7 | 99 | 65.63% |
| CRM220128C00280000 | 2022-01-21 2:40PM EST | 280.00 | 0.03 | 0.02 | 0.17 | +0.01 | +50.00% | 5 | 198 | 83.59% |
| CRM220128C00285000 | 2022-01-21 2:37PM EST | 285.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 46 | 74.61% |
| CRM220128C00290000 | 2022-01-21 3:05PM EST | 290.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 15 | 52 | 78.91% |
| CRM220128C00295000 | 2022-01-18 12:30PM EST | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 81 | 81.25% |
| CRM220128C00300000 | 2022-01-21 10:28AM EST | 300.00 | 0.06 | 0.00 | 0.03 | +0.03 | +100.00% | 26 | 167 | 85.16% |
| CRM220128C00305000 | 2022-01-04 1:27PM EST | 305.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 124 | 127 | 89.06% |
| CRM220128C00310000 | 2022-01-14 12:02PM EST | 310.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 71 | 92.97% |
| CRM220128C00315000 | 2022-01-19 11:16AM EST | 315.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 27 | 99.22% |
| CRM220128C00330000 | 2022-01-20 1:31PM EST | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 15 | 103.13% |
| CRM220128C00340000 | 2021-12-31 9:30AM EST | 340.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| CRM220128C00345000 | 2022-01-21 3:59PM EST | 345.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 2 | 5 | 114.06% |
| CRM220128C00350000 | 2022-01-20 10:11AM EST | 350.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 2 | 121.88% |
| CRM220128C00355000 | 2022-01-20 10:11AM EST | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 125.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220128P00160000 | 2022-01-21 10:16AM EST | 160.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 70 | 89.06% |
| CRM220128P00165000 | 2022-01-21 3:57PM EST | 165.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1 | 93 | 87.11% |
| CRM220128P00170000 | 2022-01-21 2:37PM EST | 170.00 | 0.06 | 0.02 | 0.26 | +0.02 | +50.00% | 11 | 77 | 92.58% |
| CRM220128P00175000 | 2022-01-21 3:11PM EST | 175.00 | 0.10 | 0.04 | 0.28 | +0.07 | +233.33% | 15 | 3 | 84.96% |
| CRM220128P00180000 | 2022-01-21 11:31AM EST | 180.00 | 0.12 | 0.11 | 0.20 | +0.06 | +100.00% | 8 | 140 | 75.20% |
| CRM220128P00185000 | 2022-01-20 9:30AM EST | 185.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | 62 | 88 | 68.56% |
| CRM220128P00190000 | 2022-01-21 3:46PM EST | 190.00 | 0.38 | 0.33 | 0.43 | +0.26 | +216.67% | 13 | 32 | 67.19% |
| CRM220128P00195000 | 2022-01-21 3:44PM EST | 195.00 | 0.55 | 0.56 | 0.65 | +0.31 | +129.17% | 58 | 26 | 63.38% |
| CRM220128P00200000 | 2022-01-21 3:59PM EST | 200.00 | 0.92 | 0.89 | 1.00 | +0.51 | +124.39% | 731 | 1,584 | 59.30% |
| CRM220128P00205000 | 2022-01-21 3:59PM EST | 205.00 | 1.44 | 1.36 | 2.30 | +0.69 | +92.00% | 137 | 224 | 59.96% |
| CRM220128P00207500 | 2022-01-21 3:55PM EST | 207.50 | 1.89 | 1.64 | 2.87 | +0.93 | +96.88% | 75 | 101 | 58.03% |
| CRM220128P00210000 | 2022-01-21 3:59PM EST | 210.00 | 2.34 | 1.99 | 3.00 | +1.06 | +82.81% | 1,014 | 2,847 | 53.13% |
| CRM220128P00212500 | 2022-01-21 3:57PM EST | 212.50 | 2.85 | 2.70 | 3.10 | +1.10 | +62.86% | 129 | 109 | 51.20% |
| CRM220128P00215000 | 2022-01-21 3:57PM EST | 215.00 | 3.60 | 3.45 | 3.90 | +1.40 | +63.64% | 266 | 804 | 49.84% |
| CRM220128P00217500 | 2022-01-21 3:56PM EST | 217.50 | 4.82 | 4.40 | 4.90 | +1.95 | +67.94% | 836 | 187 | 48.84% |
| CRM220128P00220000 | 2022-01-21 3:57PM EST | 220.00 | 5.72 | 5.40 | 6.00 | +2.10 | +58.01% | 625 | 1,124 | 47.14% |
| CRM220128P00222500 | 2022-01-21 3:56PM EST | 222.50 | 7.00 | 6.80 | 7.50 | +2.27 | +47.99% | 1,627 | 1,368 | 47.38% |
| CRM220128P00225000 | 2022-01-21 3:57PM EST | 225.00 | 8.72 | 8.35 | 9.45 | +3.02 | +52.98% | 333 | 1,281 | 50.33% |
| CRM220128P00227500 | 2022-01-21 3:42PM EST | 227.50 | 10.60 | 9.95 | 11.15 | +3.12 | +41.71% | 35 | 145 | 49.44% |
| CRM220128P00230000 | 2022-01-21 3:56PM EST | 230.00 | 12.67 | 11.85 | 13.45 | +3.42 | +36.97% | 138 | 874 | 53.78% |
| CRM220128P00232500 | 2022-01-21 2:55PM EST | 232.50 | 13.10 | 14.00 | 15.10 | +3.50 | +36.46% | 16 | 252 | 49.05% |
| CRM220128P00235000 | 2022-01-21 3:48PM EST | 235.00 | 15.78 | 16.05 | 17.85 | +2.93 | +22.80% | 55 | 352 | 57.96% |
| CRM220128P00237500 | 2022-01-21 2:52PM EST | 237.50 | 17.46 | 18.25 | 19.50 | +5.06 | +40.81% | 28 | 73 | 49.07% |
| CRM220128P00240000 | 2022-01-21 3:58PM EST | 240.00 | 21.13 | 20.65 | 22.50 | +3.48 | +19.72% | 38 | 394 | 62.87% |
| CRM220128P00242500 | 2022-01-21 2:55PM EST | 242.50 | 22.47 | 22.90 | 24.40 | +6.73 | +42.76% | 14 | 37 | 55.52% |
| CRM220128P00245000 | 2022-01-21 3:03PM EST | 245.00 | 24.60 | 24.95 | 27.40 | +4.14 | +20.23% | 22 | 225 | 70.41% |
| CRM220128P00247500 | 2022-01-21 11:29AM EST | 247.50 | 25.61 | 26.55 | 30.95 | +14.31 | +126.64% | 2 | 7 | 92.19% |
| CRM220128P00250000 | 2022-01-21 3:42PM EST | 250.00 | 29.39 | 29.95 | 31.75 | +4.89 | +19.96% | 15 | 250 | 62.99% |
| CRM220128P00252500 | 2022-01-18 9:52AM EST | 252.50 | 23.40 | 31.50 | 35.60 | 0.00 | - | 1 | 30 | 96.14% |
| CRM220128P00255000 | 2022-01-21 9:46AM EST | 255.00 | 33.75 | 34.00 | 37.60 | +3.51 | +11.61% | 3 | 164 | 91.55% |
| CRM220128P00257500 | 2022-01-20 9:32AM EST | 257.50 | 29.35 | 36.50 | 40.05 | +29.35 | - | - | 2 | 94.68% |
| CRM220128P00260000 | 2022-01-21 3:10PM EST | 260.00 | 40.03 | 39.00 | 43.50 | +8.50 | +26.96% | 2 | 49 | 115.97% |
| CRM220128P00262500 | 2022-01-18 11:45AM EST | 262.50 | 35.09 | 41.50 | 45.65 | 0.00 | - | 13 | 14 | 114.31% |
| CRM220128P00265000 | 2022-01-21 3:10PM EST | 265.00 | 45.01 | 44.00 | 48.15 | +8.98 | +24.92% | 2 | 63 | 118.41% |
| CRM220128P00270000 | 2022-01-21 12:51PM EST | 270.00 | 46.23 | 49.00 | 53.35 | +6.37 | +15.98% | 6 | 40 | 130.08% |
| CRM220128P00275000 | 2022-01-21 10:26AM EST | 275.00 | 55.45 | 54.00 | 58.25 | +7.68 | +16.08% | 9 | 38 | 136.04% |
| CRM220128P00280000 | 2022-01-13 12:20PM EST | 280.00 | 48.85 | 59.00 | 62.35 | 0.00 | - | 3 | 0 | 123.19% |
| CRM220128P00285000 | 2022-01-20 11:39AM EST | 285.00 | 54.88 | 64.00 | 67.55 | 0.00 | - | 1 | 3 | 135.16% |
| CRM220128P00290000 | 2022-01-21 2:40PM EST | 290.00 | 68.85 | 69.00 | 73.00 | +14.37 | +26.38% | 1 | 1 | 152.54% |
| CRM220128P00295000 | 2022-01-10 12:15PM EST | 295.00 | 73.44 | 74.00 | 78.20 | 0.00 | - | 30 | 1 | 163.67% |
| CRM220128P00300000 | 2022-01-05 12:09PM EST | 300.00 | 64.75 | 79.00 | 83.15 | 0.00 | - | 11 | 0 | 169.19% |
| CRM220128P00305000 | 2022-01-18 10:10AM EST | 305.00 | 75.55 | 84.00 | 88.15 | 0.00 | - | 1 | 1 | 175.63% |
| CRM220128P00310000 | 2022-01-20 1:03PM EST | 310.00 | 80.80 | 89.00 | 93.25 | +80.80 | - | - | 1 | 184.18% |
© 2022 Yahoo. All rights reserved.
