Bulletin
Investor Alert

Salesforce.com Inc.

NYS: CRM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 13, 2019, 7:40 p.m.

CRM
/zigman2/quotes/200515854/composite

$

161.20

Change

+0.07 +0.04%

Volume

Volume 301,885

Quotes are delayed by 20 min

/zigman2/quotes/200515854/composite

Previous close

$ 158.59

$ 161.13

Change

+2.54 +1.60%

Day low

Day high

$158.55

$161.49

Open

52 week low

52 week high

$120.16

$167.56

Open

OPTION CHAIN FOR SALESFORCE.COM INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 58.75 0.00 0.00 59.00 62.95 21.00 100.00 quote 0.03 0.00 0.00 0.00 0.01 1,063
quote 0.00 0.00 0.00 53.70 57.80 105.00 quote 0.01 0.00 0.00 0.00 0.03 94.00
quote 48.15 0.00 0.00 49.00 52.75 28.00 110.00 quote 0.01 0.00 0.00 0.00 0.08 89.00
quote 34.35 0.00 0.00 43.95 47.70 30.00 115.00 quote 0.03 0.00 0.00 0.00 0.08 117.00
quote 42.50 0.00 0.00 39.50 42.85 62.00 120.00 quote 0.01 0.00 1.00 0.00 0.03 228.00
quote 30.65 0.00 0.00 34.45 37.50 34.00 125.00 quote 0.14 0.00 1.00 0.00 0.05 763.00
quote 31.25 0.00 320.00 30.95 31.40 1,106 130.00 quote 0.01 0.00 0.00 0.00 0.10 1,230
quote 26.40 0.00 2.00 24.65 27.80 57.00 135.00 quote 0.01 0.00 41.00 0.00 0.08 787.00
quote 0.00 0.00 0.00 23.15 26.85 136.00 quote 0.04 0.00 0.00 0.00 0.23 8.00
quote 23.30 0.00 2.00 22.95 25.80 2.00 137.00 quote 0.04 0.00 0.00 0.00 0.03 1.00
quote 22.10 0.00 4.00 23.00 23.35 3.00 138.00 quote 0.03 0.00 10.00 0.00 0.03 12.00
quote 20.80 0.00 2.00 21.20 23.15 2.00 139.00 quote 0.06 0.00 0.00 0.00 0.03 2.00
quote 17.46 0.00 0.00 20.30 21.60 227.00 140.00 quote 0.01 0.00 17.00 0.00 0.01 2,698
quote 0.00 0.00 0.00 19.15 21.15 141.00 quote 0.08 0.00 0.00 0.00 0.03 1.00
quote 15.65 0.00 0.00 18.15 20.15 7.00 142.00 quote 0.00 0.00 0.00 0.00 0.03
quote 15.70 0.00 0.00 16.95 19.75 2.00 143.00 quote 0.11 0.00 0.00 0.02 0.18 81.00
quote 0.00 0.00 0.00 15.55 18.15 144.00 quote 0.09 0.00 25.00 0.00 0.17 36.00
quote 15.32 0.00 13.00 16.00 16.40 2,295 145.00 quote 0.03 0.00 21.00 0.00 0.04 3,513
quote 0.00 0.00 0.00 13.25 16.75 146.00 quote 0.11 0.00 0.00 0.00 0.28 102.00
quote 13.15 0.00 1.00 12.70 15.65 2.00 147.00 quote 0.09 0.00 6.00 0.00 0.13 176.00
quote 10.34 0.00 0.00 11.20 14.65 2.00 148.00 quote 0.02 0.00 71.00 0.00 0.05 516.00
quote 11.10 0.00 2.00 11.50 13.20 3.00 149.00 quote 0.08 0.00 12.00 0.01 0.08 55.00
quote 11.06 0.00 105.00 10.95 11.45 4,857 150.00 quote 0.03 0.00 255.00 0.03 0.07 8,839
quote 8.65 0.00 21.00 8.55 8.95 269.00 152.50 quote 0.08 0.00 1,096 0.08 0.13 2,094
quote 6.40 0.00 184.00 6.00 6.50 2,154 155.00 quote 0.18 0.00 767.00 0.12 0.18 5,335
quote 4.05 0.00 504.00 4.00 4.20 1,662 157.50 quote 0.41 0.00 507.00 0.37 0.43 1,362
quote 2.23 0.00 1,555 2.14 2.26 4,870 160.00 quote 1.03 0.00 892.00 1.02 1.06 2,332
161.13 Current price as of 12/13/2019 06:30:00 PM
quote 0.94 0.00 1,467 0.92 0.97 2,086 162.50 quote 2.27 0.00 249.00 2.23 2.34 854.00
quote 0.33 0.00 1,666 0.32 0.34 7,113 165.00 quote 4.00 0.00 98.00 4.05 4.25 704.00
quote 0.12 0.00 285.00 0.11 0.13 649.00 167.50 quote 7.45 0.00 23.00 6.35 6.55 146.00
quote 0.06 0.00 323.00 0.05 0.06 5,627 170.00 quote 8.70 0.00 1.00 7.95 9.40 128.00
quote 0.03 0.00 30.00 0.00 0.09 1,392 172.50 quote 16.55 0.00 0.00 10.25 13.05 58.00
quote 0.01 0.00 46.00 0.02 0.04 7,567 175.00 quote 15.15 0.00 9.00 13.10 14.80 1.00
quote 0.02 0.00 29.00 0.00 0.04 1,362 177.50 quote 18.55 0.00 0.00 15.20 17.30 10.00
quote 0.02 0.00 3.00 0.03 0.05 4,165 180.00 quote 19.90 0.00 2.00 17.25 20.50 5.00
quote 0.01 0.00 0.00 0.00 0.02 141.00 182.50 quote 22.55 0.00 0.00 20.15 22.40
quote 0.01 0.00 1.00 0.00 0.02 362.00 185.00 quote 25.00 0.00 0.00 21.55 25.40
quote 0.02 0.00 0.00 0.00 0.02 116.00 190.00 quote 0.00 0.00 0.00 27.35 30.55
quote 0.04 0.00 0.00 0.00 0.03 8.00 195.00 quote 37.25 0.00 0.00 31.95 35.55
quote 0.01 0.00 0.00 0.00 0.02 182.00 200.00 quote 34.95 0.00 0.00 37.90 40.05
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.09 0.00 2.00 35.65 37.00 2.00 125.00 quote 0.03 0.00 1.00 0.00 0.01 13.00
quote 28.95 0.00 0.00 30.65 31.85 5.00 130.00 quote 0.15 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 25.70 26.95 135.00 quote 0.04 0.00 0.00 0.00 0.05 5.00
quote 20.40 0.00 0.00 23.70 25.05 2.00 137.00 quote 0.00 0.00 0.00 0.00 0.03
quote 19.35 0.00 0.00 22.45 23.65 2.00 138.00 quote 0.10 0.00 0.00 0.00 0.09 3.00
quote 0.00 0.00 0.00 21.95 22.65 139.00 quote 0.00 0.00 0.00 0.00 0.04
quote 16.20 0.00 0.00 20.95 21.65 11.00 140.00 quote 0.11 0.00 0.00 0.00 0.08 163.00
quote 19.15 0.00 2.00 19.95 20.65 141.00 quote 0.00 0.00 0.00 0.00 0.05
quote 18.15 0.00 2.00 18.95 19.65 142.00 quote 0.12 0.00 0.00 0.00 0.09 12.00
quote 0.00 0.00 0.00 17.55 19.25 143.00 quote 0.25 0.00 0.00 0.02 0.05 4.00
quote 17.00 0.00 1.00 16.70 18.00 1.00 144.00 quote 0.24 0.00 0.00 0.00 0.18 935.00
quote 12.13 0.00 0.00 15.60 17.05 1.00 145.00 quote 0.04 0.00 12.00 0.04 0.13 783.00
quote 15.30 0.00 0.00 14.80 16.20 4.00 146.00 quote 0.20 0.00 55.00 0.05 0.13 174.00
quote 13.25 0.00 4.00 13.95 14.90 42.00 147.00 quote 0.08 0.00 3.00 0.05 0.13 63.00
quote 10.19 0.00 0.00 12.75 14.15 7.00 148.00 quote 0.14 0.00 3.00 0.04 0.13 1,596
quote 11.50 0.00 2.00 11.40 13.25 15.00 149.00 quote 0.15 0.00 16.00 0.04 0.13 111.00
quote 10.79 0.00 1.00 10.80 12.05 22.00 150.00 quote 0.13 0.00 32.00 0.10 0.13 477.00
quote 8.15 0.00 9.00 8.80 9.05 40.00 152.50 quote 0.27 0.00 100.00 0.20 0.23 454.00
quote 6.56 0.00 99.00 6.55 6.75 189.00 155.00 quote 0.41 0.00 185.00 0.40 0.43 522.00
quote 4.45 0.00 220.00 4.45 4.55 672.00 157.50 quote 0.85 0.00 109.00 0.79 0.83 369.00
quote 2.77 0.00 537.00 2.73 2.79 540.00 160.00 quote 1.57 0.00 187.00 1.51 1.56 274.00
161.13 Current price as of 12/13/2019 06:30:00 PM
quote 1.47 0.00 306.00 1.43 1.47 577.00 162.50 quote 2.78 0.00 163.00 2.69 2.76 164.00
quote 0.66 0.00 398.00 0.64 0.67 462.00 165.00 quote 4.51 0.00 78.00 4.40 4.50 74.00
quote 0.30 0.00 40.00 0.25 0.28 368.00 167.50 quote 7.90 0.00 8.00 6.45 6.80 2.00
quote 0.12 0.00 90.00 0.09 0.13 1,118 170.00 quote 9.85 0.00 6.00 8.10 9.80 23.00
quote 0.06 0.00 21.00 0.01 0.12 529.00 172.50 quote 12.35 0.00 2.00 10.90 12.00 1.00
quote 0.02 0.00 3.00 0.00 0.08 306.00 175.00 quote 15.10 0.00 0.00 13.55 14.15 3.00
quote 0.04 0.00 0.00 0.00 0.04 31.00 177.50 quote 0.00 0.00 0.00 16.05 16.60
quote 0.02 0.00 1.00 0.00 0.03 370.00 180.00 quote 0.00 0.00 0.00 18.55 19.10
quote 0.08 0.00 0.00 0.00 0.03 30.00 182.50 quote 0.00 0.00 0.00 21.05 21.60
quote 0.04 0.00 0.00 0.00 0.02 2,281 185.00 quote 0.00 0.00 0.00 23.40 24.30
quote 0.41 0.00 0.00 0.00 0.03 1.00 187.50 quote 0.00 0.00 0.00 25.85 26.80
quote 0.23 0.00 0.00 0.00 0.03 190.00 quote 0.00 0.00 0.00 28.35 29.35
quote 0.00 0.00 0.00 0.00 0.03 192.50 quote 0.00 0.00 0.00 30.85 31.80
quote 0.00 0.00 0.00 0.00 0.03 195.00 quote 0.00 0.00 0.00 33.35 34.30

January, 2020 Options

Show

February, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.