Australia markets open in 4 hours 1 minute

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.63-4.31 (-1.93%)
At close: 04:00PM EST
217.79 -0.84 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128C001650002022-01-03 11:07AM EST165.0087.9552.1056.000.00--1121.78%
CRM220128C001800002022-01-21 11:55AM EST180.0043.0437.9041.35+43.04-100107.96%
CRM220128C002000002022-01-21 12:38PM EST200.0024.0019.4021.15-5.20-17.81%2521870.90%
CRM220128C002050002022-01-20 11:29AM EST205.0025.3314.6016.25+25.33--059.50%
CRM220128C002100002022-01-21 3:09PM EST210.0011.8510.1511.35-4.17-26.03%71255.54%
CRM220128C002125002022-01-21 3:11PM EST212.509.508.209.60-3.50-26.92%25754.86%
CRM220128C002150002022-01-21 3:11PM EST215.007.956.557.85-3.10-28.05%572552.82%
CRM220128C002175002022-01-21 3:59PM EST217.506.375.256.20-5.28-45.32%92350.37%
CRM220128C002200002022-01-21 3:59PM EST220.004.604.505.00-4.41-48.95%39611750.45%
CRM220128C002225002022-01-21 3:46PM EST222.504.003.353.75-1.13-22.03%29611148.49%
CRM220128C002250002022-01-21 3:59PM EST225.002.671.052.85-1.38-34.07%41018248.07%
CRM220128C002275002022-01-21 3:59PM EST227.501.951.842.08-1.04-34.78%13712547.29%
CRM220128C002300002022-01-21 3:59PM EST230.001.451.341.52-0.66-31.28%1,77186747.14%
CRM220128C002325002022-01-21 3:56PM EST232.501.000.681.13-0.42-29.58%17829647.61%
CRM220128C002350002022-01-21 3:56PM EST235.000.760.130.78-0.26-25.49%27540247.19%
CRM220128C002375002022-01-21 3:16PM EST237.500.560.180.55-0.17-23.29%8918447.36%
CRM220128C002400002022-01-21 3:48PM EST240.000.450.330.40-0.05-10.00%35089948.05%
CRM220128C002425002022-01-21 3:49PM EST242.500.320.220.31-0.03-8.57%5617149.37%
CRM220128C002450002022-01-21 3:59PM EST245.000.220.180.25-0.01-4.35%1,3392,86150.98%
CRM220128C002475002022-01-21 11:18AM EST247.500.190.120.22+0.01+5.56%179550.98%
CRM220128C002500002022-01-21 3:59PM EST250.000.200.100.20+0.07+53.85%983,43253.32%
CRM220128C002525002022-01-21 2:29PM EST252.500.110.080.22-0.04-26.67%107756.54%
CRM220128C002550002022-01-21 3:50PM EST255.000.080.060.09+0.01+14.29%382,70954.10%
CRM220128C002575002022-01-21 3:05PM EST257.500.050.050.07-0.09-64.29%47555.27%
CRM220128C002600002022-01-21 2:54PM EST260.000.050.000.07+0.01+25.00%6159254.30%
CRM220128C002625002022-01-19 10:24AM EST262.500.090.030.140.00-5863.67%
CRM220128C002650002022-01-21 3:03PM EST265.000.030.000.10-0.01-25.00%83,18462.11%
CRM220128C002700002022-01-21 2:47PM EST270.000.030.000.03+0.01+50.00%1523259.38%
CRM220128C002750002022-01-21 3:58PM EST275.000.020.000.04-0.02-50.00%79965.63%
CRM220128C002800002022-01-21 2:40PM EST280.000.030.020.17+0.01+50.00%519883.59%
CRM220128C002850002022-01-21 2:37PM EST285.000.020.000.040.00-64674.61%
CRM220128C002900002022-01-21 3:05PM EST290.000.030.000.04+0.01+50.00%155278.91%
CRM220128C002950002022-01-18 12:30PM EST295.000.040.000.030.00-298181.25%
CRM220128C003000002022-01-21 10:28AM EST300.000.060.000.03+0.03+100.00%2616785.16%
CRM220128C003050002022-01-04 1:27PM EST305.000.140.000.030.00-12412789.06%
CRM220128C003100002022-01-14 12:02PM EST310.000.070.000.030.00-67192.97%
CRM220128C003150002022-01-19 11:16AM EST315.000.020.010.030.00-32799.22%
CRM220128C003300002022-01-20 1:31PM EST330.000.010.000.020.00-1415103.13%
CRM220128C003400002021-12-31 9:30AM EST340.000.110.000.010.00-11106.25%
CRM220128C003450002022-01-21 3:59PM EST345.000.010.000.02-0.09-90.00%25114.06%
CRM220128C003500002022-01-20 10:11AM EST350.000.030.000.03+0.03--2121.88%
CRM220128C003550002022-01-20 10:11AM EST355.000.010.000.030.00-23125.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220128P001600002022-01-21 10:16AM EST160.000.010.010.030.00-17089.06%
CRM220128P001650002022-01-21 3:57PM EST165.000.030.030.05-0.04-57.14%19387.11%
CRM220128P001700002022-01-21 2:37PM EST170.000.060.020.26+0.02+50.00%117792.58%
CRM220128P001750002022-01-21 3:11PM EST175.000.100.040.28+0.07+233.33%15384.96%
CRM220128P001800002022-01-21 11:31AM EST180.000.120.110.20+0.06+100.00%814075.20%
CRM220128P001850002022-01-20 9:30AM EST185.000.140.060.330.00-628868.56%
CRM220128P001900002022-01-21 3:46PM EST190.000.380.330.43+0.26+216.67%133267.19%
CRM220128P001950002022-01-21 3:44PM EST195.000.550.560.65+0.31+129.17%582663.38%
CRM220128P002000002022-01-21 3:59PM EST200.000.920.891.00+0.51+124.39%7311,58459.30%
CRM220128P002050002022-01-21 3:59PM EST205.001.441.362.30+0.69+92.00%13722459.96%
CRM220128P002075002022-01-21 3:55PM EST207.501.891.642.87+0.93+96.88%7510158.03%
CRM220128P002100002022-01-21 3:59PM EST210.002.341.993.00+1.06+82.81%1,0142,84753.13%
CRM220128P002125002022-01-21 3:57PM EST212.502.852.703.10+1.10+62.86%12910951.20%
CRM220128P002150002022-01-21 3:57PM EST215.003.603.453.90+1.40+63.64%26680449.84%
CRM220128P002175002022-01-21 3:56PM EST217.504.824.404.90+1.95+67.94%83618748.84%
CRM220128P002200002022-01-21 3:57PM EST220.005.725.406.00+2.10+58.01%6251,12447.14%
CRM220128P002225002022-01-21 3:56PM EST222.507.006.807.50+2.27+47.99%1,6271,36847.38%
CRM220128P002250002022-01-21 3:57PM EST225.008.728.359.45+3.02+52.98%3331,28150.33%
CRM220128P002275002022-01-21 3:42PM EST227.5010.609.9511.15+3.12+41.71%3514549.44%
CRM220128P002300002022-01-21 3:56PM EST230.0012.6711.8513.45+3.42+36.97%13887453.78%
CRM220128P002325002022-01-21 2:55PM EST232.5013.1014.0015.10+3.50+36.46%1625249.05%
CRM220128P002350002022-01-21 3:48PM EST235.0015.7816.0517.85+2.93+22.80%5535257.96%
CRM220128P002375002022-01-21 2:52PM EST237.5017.4618.2519.50+5.06+40.81%287349.07%
CRM220128P002400002022-01-21 3:58PM EST240.0021.1320.6522.50+3.48+19.72%3839462.87%
CRM220128P002425002022-01-21 2:55PM EST242.5022.4722.9024.40+6.73+42.76%143755.52%
CRM220128P002450002022-01-21 3:03PM EST245.0024.6024.9527.40+4.14+20.23%2222570.41%
CRM220128P002475002022-01-21 11:29AM EST247.5025.6126.5530.95+14.31+126.64%2792.19%
CRM220128P002500002022-01-21 3:42PM EST250.0029.3929.9531.75+4.89+19.96%1525062.99%
CRM220128P002525002022-01-18 9:52AM EST252.5023.4031.5035.600.00-13096.14%
CRM220128P002550002022-01-21 9:46AM EST255.0033.7534.0037.60+3.51+11.61%316491.55%
CRM220128P002575002022-01-20 9:32AM EST257.5029.3536.5040.05+29.35--294.68%
CRM220128P002600002022-01-21 3:10PM EST260.0040.0339.0043.50+8.50+26.96%249115.97%
CRM220128P002625002022-01-18 11:45AM EST262.5035.0941.5045.650.00-1314114.31%
CRM220128P002650002022-01-21 3:10PM EST265.0045.0144.0048.15+8.98+24.92%263118.41%
CRM220128P002700002022-01-21 12:51PM EST270.0046.2349.0053.35+6.37+15.98%640130.08%
CRM220128P002750002022-01-21 10:26AM EST275.0055.4554.0058.25+7.68+16.08%938136.04%
CRM220128P002800002022-01-13 12:20PM EST280.0048.8559.0062.350.00-30123.19%
CRM220128P002850002022-01-20 11:39AM EST285.0054.8864.0067.550.00-13135.16%
CRM220128P002900002022-01-21 2:40PM EST290.0068.8569.0073.00+14.37+26.38%11152.54%
CRM220128P002950002022-01-10 12:15PM EST295.0073.4474.0078.200.00-301163.67%
CRM220128P003000002022-01-05 12:09PM EST300.0064.7579.0083.150.00-110169.19%
CRM220128P003050002022-01-18 10:10AM EST305.0075.5584.0088.150.00-11175.63%
CRM220128P003100002022-01-20 1:03PM EST310.0080.8089.0093.25+80.80--1184.18%