Singapore markets close in 2 hours 3 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.75+0.43 (+0.17%)
At close: 04:00PM EST
259.85 +1.10 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM211210C001750002021-12-01 10:59AM EST175.0093.500.000.000.00-100.00%
CRM211210C001900002021-12-01 9:43AM EST190.0079.950.000.000.00--00.00%
CRM211210C002000002021-12-02 12:19PM EST200.0061.400.000.000.00--00.00%
CRM211210C002050002021-12-01 3:36PM EST205.0048.000.000.000.00--00.00%
CRM211210C002100002021-12-02 10:32AM EST210.0046.950.000.000.00--00.00%
CRM211210C002150002021-12-02 10:56AM EST215.0043.150.000.000.00--00.00%
CRM211210C002200002021-12-06 3:13PM EST220.0038.000.000.000.00-1,00000.00%
CRM211210C002250002021-12-02 3:40PM EST225.0037.550.000.000.00--00.00%
CRM211210C002300002021-12-03 12:16PM EST230.0026.000.000.000.00-26200.00%
CRM211210C002350002021-12-06 2:28PM EST235.0023.370.000.000.00-5100.00%
CRM211210C002400002021-12-06 1:40PM EST240.0017.500.000.000.00-1100.00%
CRM211210C002450002021-12-06 9:40AM EST245.0010.580.000.000.00-1100.00%
CRM211210C002475002021-12-06 12:09PM EST247.509.980.000.000.00-500.00%
CRM211210C002500002021-12-06 3:17PM EST250.009.800.000.000.00-14900.00%
CRM211210C002525002021-12-06 3:55PM EST252.508.200.000.000.00-22700.00%
CRM211210C002550002021-12-06 3:54PM EST255.006.200.000.000.00-43600.00%
CRM211210C002575002021-12-06 3:46PM EST257.504.400.000.000.00-48700.00%
CRM211210C002600002021-12-06 3:59PM EST260.003.200.000.000.00-2,60701.56%
CRM211210C002625002021-12-06 3:59PM EST262.502.160.000.000.00-68803.13%
CRM211210C002650002021-12-06 3:59PM EST265.001.350.000.000.00-87606.25%
CRM211210C002675002021-12-06 3:56PM EST267.500.870.000.000.00-52106.25%
CRM211210C002700002021-12-06 3:59PM EST270.000.510.000.000.00-916012.50%
CRM211210C002725002021-12-06 3:53PM EST272.500.340.000.000.00-168012.50%
CRM211210C002750002021-12-06 3:46PM EST275.000.210.000.000.00-259012.50%
CRM211210C002775002021-12-06 3:56PM EST277.500.170.000.000.00-73012.50%
CRM211210C002800002021-12-06 3:47PM EST280.000.120.000.000.00-1,046012.50%
CRM211210C002825002021-12-06 3:18PM EST282.500.090.000.000.00-40025.00%
CRM211210C002850002021-12-06 3:46PM EST285.000.070.000.000.00-192025.00%
CRM211210C002875002021-12-06 3:52PM EST287.500.060.000.000.00-79025.00%
CRM211210C002900002021-12-06 3:58PM EST290.000.060.000.000.00-125025.00%
CRM211210C002925002021-12-06 1:02PM EST292.500.040.000.000.00-138025.00%
CRM211210C002950002021-12-06 3:18PM EST295.000.030.000.000.00-27025.00%
CRM211210C002975002021-12-06 3:31PM EST297.500.030.000.000.00-32025.00%
CRM211210C003000002021-12-06 3:27PM EST300.000.030.000.000.00-214025.00%
CRM211210C003025002021-12-06 3:59PM EST302.500.020.000.000.00-10025.00%
CRM211210C003050002021-12-06 3:11PM EST305.000.030.000.000.00-22025.00%
CRM211210C003075002021-12-06 3:23PM EST307.500.020.000.000.00-4025.00%
CRM211210C003100002021-12-06 3:11PM EST310.000.010.000.000.00-17025.00%
CRM211210C003125002021-12-06 9:36AM EST312.500.040.000.000.00-1050.00%
CRM211210C003150002021-12-06 10:23AM EST315.000.010.000.000.00-5050.00%
CRM211210C003175002021-12-03 2:05PM EST317.500.040.000.000.00-3050.00%
CRM211210C003200002021-12-06 2:51PM EST320.000.010.000.000.00-23050.00%
CRM211210C003250002021-12-06 1:03PM EST325.000.010.000.000.00-8050.00%
CRM211210C003300002021-12-03 3:32PM EST330.000.020.000.000.00-3050.00%
CRM211210C003350002021-12-06 10:41AM EST335.000.020.000.000.00-2050.00%
CRM211210C003400002021-12-06 10:41AM EST340.000.020.000.000.00-2050.00%
CRM211210C003450002021-12-06 1:03PM EST345.000.020.000.000.00-5050.00%
CRM211210C003500002021-12-06 9:39AM EST350.000.010.000.000.00-1050.00%
CRM211210C003550002021-12-06 10:41AM EST355.000.030.000.000.00-2050.00%
CRM211210C003600002021-12-06 1:08PM EST360.000.010.000.000.00-3050.00%
CRM211210C003650002021-12-03 2:37PM EST365.000.010.000.000.00-1050.00%
CRM211210C003700002021-12-01 12:05PM EST370.000.040.000.000.00--050.00%
CRM211210C003750002021-12-01 10:22AM EST375.000.060.000.000.00-10050.00%
CRM211210C003800002021-12-06 12:04PM EST380.000.010.000.000.00-5050.00%
CRM211210C003850002021-12-01 2:57PM EST385.000.010.000.000.00--050.00%
CRM211210C003900002021-12-01 10:26AM EST390.000.040.000.000.00--050.00%
CRM211210C003950002021-12-06 2:54PM EST395.000.010.000.000.00-10050.00%
CRM211210C004000002021-12-01 10:38AM EST400.000.020.000.000.00-118050.00%
CRM211210C004050002021-12-01 3:48PM EST405.000.020.000.000.00--050.00%
CRM211210C004100002021-12-01 10:24AM EST410.000.040.000.000.00--050.00%
CRM211210C004150002021-11-30 2:46PM EST415.000.050.000.000.00--050.00%
CRM211210C004200002021-12-01 10:33AM EST420.000.020.000.000.00--050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM211210P001750002021-12-03 12:47PM EST175.000.020.000.000.00-6050.00%
CRM211210P001800002021-12-01 9:33AM EST180.000.050.000.000.00--050.00%
CRM211210P001850002021-12-01 9:39AM EST185.000.040.000.000.00--050.00%
CRM211210P001950002021-12-01 10:05AM EST195.000.020.000.000.00--050.00%
CRM211210P002000002021-12-06 2:19PM EST200.000.020.000.000.00-232050.00%
CRM211210P002050002021-12-06 2:44PM EST205.000.030.000.000.00-122050.00%
CRM211210P002100002021-12-06 3:07PM EST210.000.030.000.000.00-28050.00%
CRM211210P002150002021-12-06 2:17PM EST215.000.060.000.000.00-84050.00%
CRM211210P002200002021-12-06 3:07PM EST220.000.100.000.000.00-1,451025.00%
CRM211210P002250002021-12-06 2:52PM EST225.000.140.000.000.00-169025.00%
CRM211210P002300002021-12-06 3:58PM EST230.000.140.000.000.00-402025.00%
CRM211210P002350002021-12-06 3:06PM EST235.000.330.000.000.00-264025.00%
CRM211210P002400002021-12-06 3:58PM EST240.000.420.000.000.00-887012.50%
CRM211210P002450002021-12-06 3:58PM EST245.000.740.000.000.00-1,438012.50%
CRM211210P002475002021-12-06 3:54PM EST247.500.950.000.000.00-188012.50%
CRM211210P002500002021-12-06 3:55PM EST250.001.260.000.000.00-2,20906.25%
CRM211210P002525002021-12-06 3:59PM EST252.501.870.000.000.00-1,85406.25%
CRM211210P002550002021-12-06 3:59PM EST255.002.490.000.000.00-1,03603.13%
CRM211210P002575002021-12-06 3:56PM EST257.503.200.000.000.00-14501.56%
CRM211210P002600002021-12-06 3:58PM EST260.004.400.000.000.00-32800.00%
CRM211210P002625002021-12-06 3:45PM EST262.505.850.000.000.00-1100.00%
CRM211210P002650002021-12-06 3:56PM EST265.007.400.000.000.00-9000.00%
CRM211210P002675002021-12-06 3:20PM EST267.509.480.000.000.00-1800.00%
CRM211210P002700002021-12-06 2:33PM EST270.0012.400.000.000.00-1700.00%
CRM211210P002725002021-12-06 2:08PM EST272.5015.600.000.000.00-200.00%
CRM211210P002750002021-12-06 2:35PM EST275.0017.280.000.000.00-11900.00%
CRM211210P002775002021-12-06 2:35PM EST277.5019.700.000.000.00-1100.00%
CRM211210P002800002021-12-06 3:34PM EST280.0021.350.000.000.00-5100.00%
CRM211210P002825002021-12-06 3:49PM EST282.5023.840.000.000.00-1300.00%
CRM211210P002850002021-12-06 3:37PM EST285.0026.350.000.000.00-3700.00%
CRM211210P002875002021-12-06 3:49PM EST287.5028.840.000.000.00-4700.00%
CRM211210P002900002021-12-06 2:42PM EST290.0032.480.000.000.00-1500.00%
CRM211210P002925002021-12-06 2:14PM EST292.5035.080.000.000.00-4500.00%
CRM211210P002950002021-12-06 3:37PM EST295.0036.500.000.000.00-900.00%
CRM211210P002975002021-12-06 1:38PM EST297.5040.750.000.000.00-300.00%
CRM211210P003000002021-12-06 3:47PM EST300.0041.440.000.000.00-2000.00%
CRM211210P003025002021-12-06 3:51PM EST302.5043.790.000.000.00-200.00%
CRM211210P003050002021-12-06 3:47PM EST305.0046.440.000.000.00-1300.00%
CRM211210P003075002021-12-03 3:11PM EST307.5052.170.000.000.00-6000.00%
CRM211210P003100002021-12-06 9:58AM EST310.0057.100.000.000.00-100.00%
CRM211210P003125002021-12-03 11:41AM EST312.5059.350.000.000.00-100.00%
CRM211210P003150002021-11-29 1:34PM EST315.0022.700.000.000.00-200.00%
CRM211210P003175002021-12-01 9:33AM EST317.5049.200.000.000.00--00.00%
CRM211210P003200002021-12-01 9:30AM EST320.0046.600.000.000.00--00.00%
CRM211210P003250002021-11-29 1:03PM EST325.0030.950.000.000.00-1300.00%
CRM211210P003300002021-12-01 9:39AM EST330.0062.650.000.000.00-200.00%
CRM211210P003350002021-12-03 3:07PM EST335.0078.850.000.000.00-300.00%
CRM211210P003500002021-12-01 9:54AM EST350.0085.400.000.000.00--00.00%
CRM211210P003550002021-12-03 9:31AM EST355.0095.100.000.000.00-200.00%
CRM211210P003600002021-12-01 1:07PM EST360.00105.500.000.000.00-100.00%
CRM211210P003700002021-12-01 9:54AM EST370.00104.900.000.000.00--00.00%
CRM211210P003750002021-11-29 9:32AM EST375.0087.600.000.000.00--00.00%
CRM211210P003800002021-12-02 9:30AM EST380.00125.850.000.000.00--00.00%
CRM211210P003850002021-12-01 9:39AM EST385.00117.600.000.000.00--00.00%
CRM211210P003950002021-12-01 9:39AM EST395.00127.600.000.000.00--00.00%
CRM211210P004000002021-12-03 3:07PM EST400.00143.850.000.000.00-300.00%
CRM211210P004050002021-12-01 9:39AM EST405.00137.600.000.000.00--00.00%
CRM211210P004100002021-12-02 10:49AM EST410.00150.800.000.000.00--00.00%
CRM211210P004200002021-12-01 9:33AM EST420.00151.400.000.000.00--00.00%