Singapore markets close in 7 hours 4 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
226.06-5.17 (-2.24%)
At close: 04:00PM EST
225.92 -0.14 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121C000600002021-12-22 11:49AM EST60.00192.80165.55166.700.00-10307546.88%
CRM220121C000650002021-12-01 1:07PM EST65.00192.87187.50191.350.00-11,2822,121.97%
CRM220121C000700002021-11-19 11:37AM EST70.00235.31182.10184.150.00-102611,938.72%
CRM220121C000750002022-01-11 12:42PM EST75.00160.23150.50151.550.00-10445591.02%
CRM220121C000800002022-01-18 12:40PM EST80.00147.30145.40146.65-71.09-32.55%2365574.80%
CRM220121C000850002022-01-18 12:43PM EST85.00142.50140.10142.60-23.44-14.13%197489.06%
CRM220121C000900002022-01-04 11:18AM EST90.00156.50134.50137.900.00-151421.09%
CRM220121C000950002021-12-31 3:54PM EST95.00159.43130.15132.800.00-1014460.55%
CRM220121C001000002022-01-07 12:17PM EST100.00130.10124.30126.750.00-277472.27%
CRM220121C001050002022-01-18 3:54PM EST105.00121.40120.40121.50-30.25-19.95%2053415.23%
CRM220121C001100002022-01-07 12:21PM EST110.00117.50115.15116.650.00-1194411.33%
CRM220121C001150002021-12-28 10:41AM EST115.00142.090.000.000.00-100.00%
CRM220121C001200002022-01-18 12:36PM EST120.00108.00104.50107.00-29.10-21.23%654398.24%
CRM220121C001250002022-01-13 9:32AM EST125.00112.9199.95102.750.00-5040308.98%
CRM220121C001300002022-01-18 11:49AM EST130.0097.7495.4596.55-10.21-9.46%1212315.23%
CRM220121C001350002021-12-15 2:37PM EST135.00120.6094.8597.700.00-146507.81%
CRM220121C001400002022-01-18 9:32AM EST140.0085.5585.5586.95-4.84-5.35%1117240.63%
CRM220121C001450002022-01-11 3:33PM EST145.0090.5080.4581.500.00-125255255.47%
CRM220121C001500002022-01-18 1:36PM EST150.0077.1075.5576.55-4.33-5.32%1426242.77%
CRM220121C001550002022-01-18 9:30AM EST155.0072.2570.3071.65-2.55-3.41%4181233.59%
CRM220121C001600002022-01-18 9:59AM EST160.0069.7565.2066.55+1.08+1.57%7648209.57%
CRM220121C001650002022-01-18 11:49AM EST165.0062.7660.6561.65-7.94-11.23%1492149.61%
CRM220121C001700002022-01-18 12:52PM EST170.0057.4555.2057.05-9.85-14.64%1204131.25%
CRM220121C001750002022-01-18 3:50PM EST175.0051.6750.5051.70-8.53-14.17%7692112.50%
CRM220121C001800002022-01-18 10:10AM EST180.0049.9045.6546.55+0.65+1.32%3534101.56%
CRM220121C001850002022-01-18 2:31PM EST185.0042.5540.4041.70-9.95-18.95%8487140.33%
CRM220121C001900002022-01-18 2:33PM EST190.0036.9535.7036.70-2.84-7.14%653594.53%
CRM220121C001950002022-01-18 10:32AM EST195.0033.5530.6031.70-7.11-17.49%130776.95%
CRM220121C002000002022-01-18 3:59PM EST200.0026.1525.6026.40-4.80-15.51%61,53582.62%
CRM220121C002050002022-01-05 2:58PM EST205.0025.0520.8521.800.00--665.43%
CRM220121C002075002022-01-18 12:07AM EST207.5020.9617.5520.000.00--556.45%
CRM220121C002100002022-01-18 3:48PM EST210.0016.7015.9516.95-2.55-13.25%141,74157.03%
CRM220121C002150002022-01-13 3:09PM EST215.0015.7211.5012.150.00-21352.00%
CRM220121C002175002022-01-18 12:07AM EST217.5011.959.209.900.00--654.15%
CRM220121C002200002022-01-18 3:24PM EST220.007.957.407.75-3.95-33.19%362,82949.76%
CRM220121C002225002022-01-18 3:45PM EST222.505.555.555.85-3.25-36.93%186546.95%
CRM220121C002250002022-01-18 3:59PM EST225.004.103.854.10-3.80-48.10%1762,55843.46%
CRM220121C002275002022-01-18 3:51PM EST227.502.792.462.88-3.26-53.88%39020543.34%
CRM220121C002300002022-01-18 3:57PM EST230.001.651.531.70-2.65-61.63%9716,81040.04%
CRM220121C002325002022-01-18 3:58PM EST232.500.910.830.94-2.17-70.45%7753,20438.28%
CRM220121C002350002022-01-18 3:51PM EST235.000.520.420.51-1.53-74.63%8212,51537.84%
CRM220121C002375002022-01-18 3:59PM EST237.500.240.210.26-0.97-80.17%4771,02237.60%
CRM220121C002400002022-01-18 3:58PM EST240.000.150.110.12-0.61-80.26%1,7136,38537.21%
CRM220121C002425002022-01-18 3:26PM EST242.500.060.050.07-0.34-85.00%11973738.67%
CRM220121C002450002022-01-18 3:52PM EST245.000.030.020.05-0.22-88.00%3381,75841.41%
CRM220121C002475002022-01-18 2:48PM EST247.500.030.010.04-0.11-78.57%2221,09044.34%
CRM220121C002500002022-01-18 3:44PM EST250.000.010.010.04-0.08-88.89%2837,85248.44%
CRM220121C002525002022-01-18 2:22PM EST252.500.030.020.04-0.04-57.14%10760450.78%
CRM220121C002550002022-01-18 2:57PM EST255.000.010.000.03-0.05-83.33%5775750.78%
CRM220121C002575002022-01-18 1:13PM EST257.500.020.000.01-0.03-60.00%3183051.56%
CRM220121C002600002022-01-18 2:03PM EST260.000.020.010.05-0.02-50.00%625,75862.50%
CRM220121C002625002022-01-18 2:03PM EST262.500.020.000.05-0.02-50.00%2620364.84%
CRM220121C002650002022-01-18 9:39AM EST265.000.030.000.05-0.01-25.00%177668.36%
CRM220121C002675002022-01-18 3:02PM EST267.500.020.000.03-0.02-50.00%1339767.97%
CRM220121C002700002022-01-18 3:50PM EST270.000.010.000.01-0.02-66.67%1076,64165.63%
CRM220121C002725002022-01-18 12:18PM EST272.500.010.000.04-0.02-66.67%215077.34%
CRM220121C002750002022-01-18 2:10PM EST275.000.010.000.02-0.02-66.67%4174475.00%
CRM220121C002800002022-01-18 3:36PM EST280.000.010.000.02-0.02-66.67%167,58081.25%
CRM220121C002850002022-01-18 3:33PM EST285.000.030.000.03+0.01+50.00%536890.63%
CRM220121C002900002022-01-18 2:15PM EST290.000.010.000.01-0.01-50.00%95,12387.50%
CRM220121C002950002022-01-14 2:56PM EST295.000.020.000.030.00-26246103.13%
CRM220121C003000002022-01-18 3:17PM EST300.000.010.000.01-0.01-50.00%358,43298.44%
CRM220121C003050002022-01-18 9:30AM EST305.000.010.000.010.00-22194103.13%
CRM220121C003100002022-01-18 3:55PM EST310.000.010.000.010.00-31314,955109.38%
CRM220121C003150002022-01-06 3:48PM EST315.000.020.000.030.00-149125.00%
CRM220121C003200002022-01-18 11:24AM EST320.000.020.000.010.00-44,963118.75%
CRM220121C003250002022-01-12 10:23AM EST325.000.020.000.050.00-233142.19%
CRM220121C003300002022-01-18 10:59AM EST330.000.020.000.020.00-14,197135.94%
CRM220121C003350002022-01-12 3:55PM EST335.000.010.000.040.00-13197150.00%
CRM220121C003400002022-01-10 12:28PM EST340.000.010.000.020.00-61,740145.31%
CRM220121C003450002022-01-11 10:53AM EST345.000.010.000.030.00-14100156.25%
CRM220121C003500002022-01-14 11:33AM EST350.000.020.000.020.00-52,535154.69%
CRM220121C003600002022-01-13 11:00AM EST360.000.010.000.020.00-1971162.50%
CRM220121C003700002022-01-18 3:09PM EST370.000.010.000.030.00-201,199178.13%
CRM220121C003800002022-01-14 1:58PM EST380.000.090.000.040.00-1835192.19%
CRM220121C003900002021-12-28 3:37PM EST390.000.030.000.010.00-1446181.25%
CRM220121C004000002022-01-13 9:41AM EST400.000.010.000.010.00-11,959187.50%
CRM220121C004100002022-01-13 9:41AM EST410.000.010.000.010.00-13,129193.75%
CRM220121C004200002022-01-13 9:41AM EST420.000.010.000.030.00-169218.75%
CRM220121C004300002021-12-20 11:16AM EST430.000.030.000.050.00-46235.94%
CRM220121C004400002021-12-21 9:58AM EST440.000.050.000.040.00-100128239.06%
CRM220121C004500002021-12-13 10:21AM EST450.000.030.000.090.00-20133264.06%
CRM220121C004600002022-01-14 3:43PM EST460.000.010.000.020.00-190679240.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220121P000600002021-11-30 3:54PM EST60.000.010.000.010.00-21,208437.50%
CRM220121P000650002021-11-12 2:48PM EST65.000.020.000.010.00-11,568412.50%
CRM220121P000700002021-12-09 3:28PM EST70.000.010.000.010.00-2797387.50%
CRM220121P000750002021-11-10 12:09PM EST75.000.050.000.400.00-5830521.88%
CRM220121P000800002021-10-19 10:27AM EST80.000.050.000.060.00-2539400.00%
CRM220121P000850002021-11-10 6:47AM EST85.000.150.000.250.00-15607439.06%
CRM220121P000900002021-11-10 6:47AM EST90.000.100.050.250.00-1449424.22%
CRM220121P000950002021-11-02 10:32AM EST95.000.100.000.260.00-1531394.53%
CRM220121P001000002021-12-27 11:33AM EST100.000.020.000.010.00-11430275.00%
CRM220121P001050002021-11-10 6:47AM EST105.000.140.020.290.00-29550359.38%
CRM220121P001100002021-11-10 6:47AM EST110.000.240.060.330.00-100349.22%
CRM220121P001150002021-12-09 12:16PM EST115.000.020.000.060.00-1742267.19%
CRM220121P001200002022-01-04 9:43AM EST120.000.010.000.050.00-11,049246.88%
CRM220121P001250002021-12-16 9:30AM EST125.000.020.000.040.00-1778226.56%
CRM220121P001300002021-12-28 9:30AM EST130.000.020.000.010.00-52,360187.50%
CRM220121P001350002021-12-14 1:42PM EST135.000.070.000.020.00-1001,308187.50%
CRM220121P001400002022-01-18 9:54AM EST140.000.010.000.010.00-501,116165.63%
CRM220121P001450002022-01-14 3:42PM EST145.000.010.000.020.00-6558162.50%
CRM220121P001500002022-01-18 3:27PM EST150.000.010.000.01-0.01-50.00%1282,224143.75%
CRM220121P001550002022-01-18 3:27PM EST155.000.010.000.01-0.01-50.00%101,120131.25%
CRM220121P001600002022-01-18 3:28PM EST160.000.010.010.02-0.03-75.00%221,493134.38%
CRM220121P001650002022-01-18 3:28PM EST165.000.010.000.03-0.01-50.00%252,654123.44%
CRM220121P001700002022-01-18 3:30PM EST170.000.020.010.02-0.03-60.00%1002,276112.50%
CRM220121P001750002022-01-18 3:31PM EST175.000.020.020.04-0.04-66.67%3253,601109.38%
CRM220121P001800002022-01-18 1:35PM EST180.000.040.030.05-0.03-42.86%313,771101.56%
CRM220121P001850002022-01-18 10:11AM EST185.000.060.040.070.00-75,83194.14%
CRM220121P001900002022-01-18 3:59PM EST190.000.060.060.09-0.02-25.00%1054,11686.33%
CRM220121P001950002022-01-18 3:38PM EST195.000.090.080.10-0.14-60.87%1033,47576.95%
CRM220121P002000002022-01-18 3:43PM EST200.000.130.120.180.00-3707,28471.00%
CRM220121P002050002022-01-18 2:56PM EST205.000.170.200.36-0.04-19.05%2947566.21%
CRM220121P002075002022-01-18 3:42PM EST207.500.280.270.34-0.04-12.50%765160.64%
CRM220121P002100002022-01-18 3:47PM EST210.000.390.360.46+0.13+50.00%3346,25057.72%
CRM220121P002125002022-01-18 3:50PM EST212.500.510.510.61+0.19+59.38%335254.88%
CRM220121P002150002022-01-18 3:57PM EST215.000.730.690.82+0.31+73.81%15049551.76%
CRM220121P002175002022-01-18 3:56PM EST217.501.051.031.15+0.19+22.09%13220650.85%
CRM220121P002200002022-01-18 3:57PM EST220.001.501.441.60+0.70+87.50%5465,18148.41%
CRM220121P002225002022-01-18 2:54PM EST222.501.502.032.24+0.40+36.36%24539246.29%
CRM220121P002250002022-01-18 3:59PM EST225.002.882.843.10+1.17+68.42%4824,96044.19%
CRM220121P002275002022-01-18 3:59PM EST227.504.083.854.30+1.67+69.29%5261,17543.09%
CRM220121P002300002022-01-18 3:54PM EST230.005.465.405.75+2.26+70.63%3739,45641.55%
CRM220121P002325002022-01-18 3:59PM EST232.507.357.107.50+3.17+75.84%851,85540.23%
CRM220121P002350002022-01-18 2:59PM EST235.007.849.259.70+2.14+37.54%492,24943.07%
CRM220121P002375002022-01-18 1:03PM EST237.5011.1211.5012.05+3.54+46.70%550347.17%
CRM220121P002400002022-01-18 3:54PM EST240.0013.6013.6014.40+4.02+41.96%1,08510,97350.00%
CRM220121P002425002022-01-18 11:15AM EST242.5015.5216.3016.80+1.95+14.37%782953.03%
CRM220121P002450002022-01-18 3:59PM EST245.0019.2018.8019.40+3.23+20.23%1269262.26%
CRM220121P002475002022-01-18 3:00PM EST247.5019.8020.9022.30+1.69+9.33%1157754.88%
CRM220121P002500002022-01-18 3:54PM EST250.0023.5823.6524.65+4.59+24.17%1358,39462.89%
CRM220121P002525002022-01-18 3:00PM EST252.5024.8426.0026.90+2.89+13.17%4027079.30%
CRM220121P002550002022-01-18 11:19AM EST255.0028.5528.4529.35+4.49+18.66%1636082.62%
CRM220121P002575002022-01-18 2:15PM EST257.5030.1331.0531.80+1.89+6.69%1111385.55%
CRM220121P002600002022-01-18 3:31PM EST260.0033.4133.4534.55+2.88+9.43%2135,21967.97%
CRM220121P002625002022-01-18 2:07PM EST262.5035.1135.9036.80+2.18+6.62%173895.41%
CRM220121P002650002022-01-18 3:24PM EST265.0038.0938.6039.45+2.59+7.30%257479.49%
CRM220121P002675002022-01-14 3:51PM EST267.5036.4540.2542.650.00-43465.63%
CRM220121P002700002022-01-18 3:46PM EST270.0043.8043.5044.50+3.72+9.28%1032,07983.59%
CRM220121P002725002022-01-18 10:02AM EST272.5043.5445.6048.15+10.04+29.97%13118.16%
CRM220121P002750002022-01-18 11:47AM EST275.0047.4048.3051.30+3.20+7.24%430140.82%
CRM220121P002800002022-01-18 11:47AM EST280.0052.4253.4054.80+3.47+7.09%54,878111.91%
CRM220121P002850002022-01-14 12:27PM EST285.0054.3657.9060.600.00-516132.42%
CRM220121P002900002022-01-18 10:11AM EST290.0059.5563.3564.50-1.14-1.88%1426155.57%
CRM220121P002950002022-01-05 12:25PM EST295.0060.5567.3570.450.00-10201.22%
CRM220121P003000002022-01-18 11:13AM EST300.0072.8073.6074.40+2.11+2.98%2447125.00%
CRM220121P003050002022-01-06 12:54PM EST305.0073.5077.7081.100.00-10174.12%
CRM220121P003100002022-01-18 3:55PM EST310.0083.4583.5084.65+4.39+5.55%3006,208151.76%
CRM220121P003200002021-12-30 9:37AM EST320.0062.9393.1595.150.00-638174.61%
CRM220121P003250002022-01-07 9:45AM EST325.0093.0097.80100.900.00-20199.80%
CRM220121P003300002022-01-11 9:37AM EST330.0099.95103.25105.500.00-110208.50%
CRM220121P003400002021-12-07 10:23AM EST340.0071.79109.35112.350.00-150.00%
CRM220121P003500002021-11-29 3:22PM EST350.0054.9594.8096.500.00-1200.00%
CRM220121P003600002021-11-29 3:25PM EST360.0064.40104.65105.900.00-600.00%
CRM220121P003700002021-12-02 10:21AM EST370.00114.12114.75117.000.00-200.00%
CRM220121P003800002021-11-29 3:58PM EST380.0083.80124.35126.150.00-1200.00%
CRM220121P003900002021-11-29 3:30PM EST390.0093.15134.85135.800.00-3900.00%
CRM220121P004000002021-11-29 11:25AM EST400.00108.25144.45146.700.00-1510.00%
CRM220121P004100002021-11-29 1:22PM EST410.00113.35154.20156.800.00-100.00%
CRM220121P004200002022-01-11 9:35AM EST420.00191.30192.30195.750.00-20256.64%
CRM220121P004300002021-11-29 1:22PM EST430.00133.30173.35176.800.00-100.00%
CRM220121P004500002022-01-11 2:01PM EST450.00214.25222.30225.600.00-20234.38%