Bulletin
Investor Alert

New York Markets Close in:

Salesforce.com Inc.

NYS: CRM

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 14, 2019, 12:21 p.m.

CRM
/zigman2/quotes/200515854/composite

$

149.52

Change

+0.15 +0.10%

Volume

Volume 595,293

Real time quotes

/zigman2/quotes/200515854/composite

Previous close

$ 149.37

$ 149.52

Change

+0.15 +0.10%

Day low

Day high

$148.80

$150.28

Open

52 week low

52 week high

$113.60

$167.56

Open

OPTION CHAIN FOR SALESFORCE.COM INC.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 98.00 102.50 65.00 quote 0.00 0.00 0.00 0.00 0.20 22.00
quote 0.00 0.00 0.00 93.00 97.50 70.00 quote 0.05 0.00 0.00 0.00 0.90 13.00
quote 0.00 0.00 0.00 88.00 92.50 75.00 quote 0.00 0.00 0.00 0.00 0.90 14.00
quote 0.00 0.00 0.00 83.00 87.50 80.00 quote 0.23 0.00 0.00 0.00 0.90 89.00
quote 0.00 0.00 0.00 78.00 82.50 85.00 quote 0.01 0.00 0.00 0.00 0.90 108.00
quote 0.00 0.00 0.00 72.70 77.50 1.00 90.00 quote 0.00 0.00 0.00 0.00 0.90 14.00
quote 0.00 0.00 0.00 68.00 72.50 95.00 quote 0.00 0.00 0.00 0.00 0.90 60.00
quote 54.16 0.00 0.00 49.50 50.00 25.00 100.00 quote 0.20 0.00 0.00 0.00 0.20 86.00
quote 0.00 0.00 0.00 58.00 62.50 105.00 quote 0.01 0.00 0.00 0.00 0.06 165.00
quote 39.95 0.00 6.00 39.60 40.05 26.00 110.00 quote 0.05 0.00 0.00 0.00 0.06 1,586
quote 49.90 0.00 1.00 48.00 52.50 266.00 115.00 quote 0.01 0.00 10.00 0.00 0.02 1,009
quote 30.51 0.00 178.00 29.65 29.85 175.00 120.00 quote 0.23 0.00 0.00 0.00 0.89 30.00
quote 0.00 0.00 0.00 28.55 29.00 121.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 27.50 28.00 122.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 26.55 27.15 123.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 25.50 25.95 124.00 quote 0.00 0.00 0.00 0.00 0.06
quote 19.12 0.00 0.00 24.65 24.90 104.00 125.00 quote 0.07 0.00 0.00 0.00 0.01 2,431
quote 0.00 0.00 0.00 23.55 24.05 126.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 22.50 23.10 127.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 21.65 21.90 128.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 20.65 20.95 129.00 quote 0.00 0.00 0.00 0.00 0.16
quote 19.93 -0.47 106.00 19.70 19.85 634.00 130.00 quote 0.03 0.00 1.00 0.00 0.04 1,281
quote 0.00 0.00 0.00 18.60 18.95 131.00 quote 0.06 0.00 0.00 0.00 0.23 7.00
quote 0.00 0.00 0.00 17.65 17.90 132.00 quote 0.10 0.00 0.00 0.00 0.25 15.00
quote 0.00 0.00 0.00 16.70 16.90 133.00 quote 0.09 0.00 0.00 0.00 0.06 40.00
quote 13.95 0.00 0.00 15.65 16.05 1.00 134.00 quote 0.02 0.00 2.00 0.00 0.03 10.00
quote 14.70 -0.92 1.00 14.65 14.90 133.00 135.00 quote 0.03 -0.04 19.00 0.02 0.03 3,249
quote 11.65 0.00 0.00 13.65 13.90 18.00 136.00 quote 0.20 0.00 0.00 0.00 0.04 1.00
quote 10.00 0.00 0.00 12.65 13.00 5.00 137.00 quote 0.08 0.00 34.00 0.00 0.05 94.00
quote 12.10 0.00 2.00 11.70 11.90 10.00 138.00 quote 0.09 0.00 73.00 0.05 0.06 119.00
quote 11.75 0.00 2.00 10.70 10.95 15.00 139.00 quote 0.07 -0.06 1.00 0.00 0.07 37.00
quote 10.47 0.00 153.00 9.80 9.95 628.00 140.00 quote 0.07 -0.08 26.00 0.08 0.09 3,892
quote 9.20 -0.10 2.00 8.80 8.95 48.00 141.00 quote 0.17 0.00 282.00 0.10 0.12 341.00
quote 7.85 -0.20 9.00 7.85 8.00 56.00 142.00 quote 0.19 -0.07 25.00 0.14 0.15 317.00
quote 6.70 -1.15 7.00 6.90 7.05 80.00 143.00 quote 0.18 -0.11 2.00 0.19 0.20 263.00
quote 6.00 0.03 4.00 5.95 6.10 194.00 144.00 quote 0.26 -0.23 15.00 0.25 0.26 264.00
quote 4.97 -1.03 14.00 5.05 5.20 1,468 145.00 quote 0.34 -0.28 294.00 0.34 0.36 3,118
quote 4.20 -0.35 11.00 4.20 4.35 251.00 146.00 quote 0.45 -0.35 95.00 0.47 0.49 566.00
quote 3.45 -0.35 79.00 3.40 3.50 514.00 147.00 quote 0.65 -0.45 155.00 0.65 0.68 1,530
quote 2.79 -0.19 18.00 2.68 2.72 391.00 148.00 quote 0.86 -0.45 82.00 0.90 0.92 346.00
quote 2.02 -0.56 124.00 2.02 2.05 440.00 149.00 quote 1.18 -0.54 42.00 1.23 1.26 363.00
149.52 Current price as of 10/14/2019 12:21:01 PM
quote 18.99 0.00 0.00 13.00 17.50 33.00 150.00 quote 3.50 0.00 0.00 0.00 4.65 90.00
quote 0.53 -0.29 549.00 0.53 0.54 2,202 152.50 quote 3.15 -0.70 76.00 3.20 3.30 848.00
quote 0.18 -0.17 102.00 0.17 0.18 4,329 155.00 quote 2.00 0.00 0.00 0.00 1.10 34.00
quote 0.07 -0.10 75.00 0.06 0.07 826.00 157.50 quote 8.30 0.80 2.00 7.75 7.90 140.00
quote 0.04 -0.03 68.00 0.03 0.04 3,070 160.00 quote 11.02 1.02 22.00 10.20 10.35 639.00
quote 0.03 -0.01 6.00 0.00 0.03 333.00 162.50 quote 15.45 0.00 0.00 12.60 12.95 12.00
quote 0.02 -0.04 22.00 0.02 0.03 12,941 165.00 quote 7.79 0.00 0.00 0.00 5.00 6.00
quote 0.01 0.00 11.00 0.00 0.10 244.00 167.50 quote 20.10 0.00 0.00 17.65 18.00 35.00
quote 0.01 0.00 1,012 0.01 0.02 15,910 170.00 quote 10.20 0.00 0.00 3.60 7.40 23.00
quote 0.06 0.00 0.00 0.00 0.06 135.00 172.50 quote 0.00 0.00 0.00 22.60 22.95
quote 0.40 0.00 0.00 0.00 0.99 39.00 175.00 quote 25.11 0.00 0.00 25.15 25.45 2.00
quote 0.04 0.00 0.00 0.00 0.06 20.00 177.50 quote 0.00 0.00 0.00 27.60 27.95
quote 0.00 0.00 0.00 0.00 2.45 16.00 180.00 quote 0.00 0.00 0.00 12.50 17.20
quote 0.69 0.00 0.00 0.00 1.85 1.00 185.00 quote 0.00 0.00 0.00 17.50 22.20
quote 0.09 0.00 0.00 0.00 0.03 140.00 190.00 quote 0.00 0.00 0.00 22.50 27.20
quote 0.00 0.00 0.00 0.00 0.96 22.00 195.00 quote 0.00 0.00 0.00 45.15 45.45
quote 0.22 0.00 0.00 0.00 0.90 43.00 200.00 quote 0.00 0.00 0.00 32.50 37.00
quote 0.00 0.00 0.00 0.00 0.90 5.00 210.00 quote 0.00 0.00 0.00 42.50 47.00
quote 0.00 0.00 0.00 0.00 0.90 6.00 220.00 quote 0.00 0.00 0.00 52.50 57.00
quote 0.00 0.00 0.00 0.00 0.90 230.00 quote 0.00 0.00 0.00 62.50 67.00
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.60 30.05 120.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 24.65 25.15 125.00 quote 0.06 0.00 0.00 0.00 0.34 202.00
quote 0.00 0.00 0.00 23.65 24.10 126.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 22.60 23.20 127.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 21.70 22.05 128.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 20.75 21.00 129.00 quote 0.00 0.00 0.00 0.00 0.49
quote 19.95 -0.75 200.00 19.80 19.95 142.00 130.00 quote 0.27 0.00 0.00 0.00 0.52 28.00
quote 0.00 0.00 0.00 18.65 18.95 131.00 quote 0.00 0.00 0.00 0.00 0.56
quote 0.00 0.00 0.00 17.80 18.05 132.00 quote 0.21 0.00 0.00 0.00 0.39 14.00
quote 0.00 0.00 0.00 16.75 17.05 133.00 quote 0.14 0.00 20.00 0.00 0.10 29.00
quote 10.55 0.00 0.00 15.80 16.10 5.00 134.00 quote 0.16 0.00 46.00 0.00 0.12 48.00
quote 13.55 0.00 0.00 14.75 15.05 28.00 135.00 quote 0.18 0.00 11.00 0.10 0.11 286.00
quote 9.55 0.00 0.00 13.75 14.25 8.00 136.00 quote 0.21 0.00 11.00 0.12 0.13 513.00
quote 8.20 0.00 0.00 12.75 13.30 5.00 137.00 quote 0.16 -0.11 6.00 0.15 0.17 106.00
quote 9.90 0.00 0.00 11.85 12.20 39.00 138.00 quote 0.18 -0.10 4.00 0.19 0.20 123.00
quote 11.20 0.00 1.00 10.95 11.25 21.00 139.00 quote 0.29 -0.13 4.00 0.24 0.25 47.00
quote 10.25 0.00 5.00 10.05 10.25 47.00 140.00 quote 0.29 -0.20 13.00 0.30 0.31 232.00
quote 10.00 0.00 12.00 9.15 9.30 55.00 141.00 quote 0.35 -0.24 13.00 0.37 0.38 412.00
quote 8.50 0.05 4.00 8.25 8.40 57.00 142.00 quote 0.66 0.06 1.00 0.46 0.48 49.00
quote 7.60 0.00 14.00 7.40 7.50 43.00 143.00 quote 0.60 -0.14 19.00 0.58 0.60 149.00
quote 6.80 -0.10 2.00 6.55 6.65 42.00 144.00 quote 0.76 -0.31 3.00 0.74 0.75 95.00
quote 5.50 -1.15 9.00 5.75 5.80 68.00 145.00 quote 0.91 -0.36 48.00 0.91 0.93 139.00
quote 5.90 0.00 81.00 4.95 5.05 102.00 146.00 quote 1.14 -0.36 27.00 1.14 1.16 69.00
quote 4.20 -0.25 20.00 4.25 4.30 134.00 147.00 quote 1.49 -0.33 4.00 1.41 1.44 127.00
quote 4.45 0.00 85.00 3.55 3.65 240.00 148.00 quote 1.85 -0.28 20.00 1.73 1.77 175.00
quote 2.98 -0.22 1.00 2.98 3.05 56.00 149.00 quote 2.15 -0.16 27.00 2.13 2.16 98.00
149.52 Current price as of 10/14/2019 12:21:01 PM
quote 2.43 -0.27 6.00 2.44 2.46 477.00 150.00 quote 2.62 -0.36 22.00 2.58 2.62 217.00
quote 1.43 -0.45 15.00 1.35 1.38 428.00 152.50 quote 4.70 0.65 4.00 3.95 4.05 103.00
quote 0.71 -0.22 91.00 0.68 0.70 598.00 155.00 quote 5.80 -0.30 20.00 5.80 5.90 88.00
quote 0.39 -0.19 1.00 0.32 0.34 275.00 157.50 quote 8.05 -0.10 12.00 7.95 8.05 27.00
quote 0.16 -0.13 51.00 0.15 0.16 682.00 160.00 quote 10.25 0.10 1.00 10.30 10.50 87.00
quote 0.09 -0.08 12.00 0.08 0.09 530.00 162.50 quote 15.51 0.00 0.00 12.70 12.90 26.00
quote 0.05 -0.06 36.00 0.04 0.06 329.00 165.00 quote 15.20 -0.15 7.00 15.20 15.50 6.00
quote 0.06 0.00 2.00 0.00 0.06 156.00 167.50 quote 20.40 0.00 0.00 17.70 17.95 5.00
quote 0.03 -0.02 13.00 0.00 0.05 907.00 170.00 quote 22.15 0.00 0.00 20.10 20.45
quote 0.09 0.00 0.00 0.00 0.18 12.00 172.50 quote 0.00 0.00 0.00 22.65 22.90
quote 0.07 0.00 0.00 0.00 0.14 50.00 175.00 quote 25.15 0.00 1.00 25.10 25.45
quote 0.19 0.00 0.00 0.00 0.12 143.00 177.50 quote 0.00 0.00 0.00 27.60 27.95
quote 0.25 0.00 0.00 0.00 0.10 120.00 180.00 quote 0.00 0.00 0.00 30.10 30.50
quote 0.12 0.00 0.00 0.00 0.08 147.00 182.50 quote 0.00 0.00 0.00 32.65 32.95
quote 0.09 0.00 0.00 0.00 0.06 2.00 185.00 quote 38.85 0.00 0.00 35.15 35.40 8.00

November, 2019 Options

Show

December, 2019 Options

Show

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
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.