Stocks Options

LAST PRICE
167.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
167.0700/ 5
Ask / Lots
167.6900/ 1
Open / Previous Close
164.2800 / 167.9700
Day Range
Low 164.2800
High 168.0100
52 Week Range
Low 126.3400
High 234.4900
Volume
6,421,297
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 46.900

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday February 03, 2023)
Put Options (expires Friday February 03, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$87.50In the Money	$88.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$82.25In the Money	$83.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CRMIn the Money	$77.35In the Money	$78.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$72.45In the Money	$73.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRMIn the Money	$67.45In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
CRMIn the Money	$62.45In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CRMIn the Money	$57.45In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CRMIn the Money	$52.40In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	CRMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
CRMIn the Money	$50.35In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CRMIn the Money	$49.40In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CRMIn the Money	$48.45In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CRMIn the Money	$47.45In the Money	$48.50In the Money	$28.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
CRMIn the Money	$46.30In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
CRMIn the Money	$45.45In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	CRMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CRMIn the Money	$44.45In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CRMIn the Money	$43.40In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
CRMIn the Money	$42.40In the Money	$43.50In the Money	$29.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	CRMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
CRMIn the Money	$41.30In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	CRMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
CRMIn the Money	$40.45In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CRMIn the Money	$39.45In the Money	$40.50In the Money	$19.94In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$128.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
CRMIn the Money	$38.45In the Money	$39.50In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CRMIn the Money	$37.45In the Money	$38.50In the Money	$35.50In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$130.00	CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
CRMIn the Money	$36.45In the Money	$37.50In the Money	$34.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$131.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
CRMIn the Money	$35.55In the Money	$36.45In the Money	$33.60In the Money	$16.57In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$132.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
CRMIn the Money	$34.50In the Money	$35.45In the Money	$26.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$133.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	147Out of the Money
CRMIn the Money	$33.45In the Money	$34.50In the Money	$31.79In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$134.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CRMIn the Money	$32.50In the Money	$33.50In the Money	$30.44In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$135.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	105Out of the Money	223Out of the Money
CRMIn the Money	$31.45In the Money	$32.40In the Money	$13.99In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$136.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CRMIn the Money	$30.50In the Money	$31.50In the Money	$28.85In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$137.00	CRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	339Out of the Money
CRMIn the Money	$29.50In the Money	$30.45In the Money	$28.20In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$138.00	CRMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
CRMIn the Money	$28.50In the Money	$29.35In the Money	$25.84In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$139.00	CRMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	370Out of the Money
CRMIn the Money	$27.55In the Money	$28.35In the Money	$27.55In the Money	$2.51In the Money	1In the Money	130In the Money	Filter Table By Strike Price of$140.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	250Out of the Money
CRMIn the Money	$26.65In the Money	$27.40In the Money	$25.25In the Money	$0.59In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$141.00	CRMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	100Out of the Money	579Out of the Money
CRMIn the Money	$25.65In the Money	$26.35In the Money	$24.30In the Money	$1.62In the Money	5In the Money	81In the Money	Filter Table By Strike Price of$142.00	CRMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	610Out of the Money
CRMIn the Money	$24.65In the Money	$25.30In the Money	$21.45In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$143.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	51Out of the Money	164Out of the Money
CRMIn the Money	$23.70In the Money	$24.40In the Money	$20.90In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$144.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	30Out of the Money	250Out of the Money
CRMIn the Money	$22.75In the Money	$23.30In the Money	$22.13In the Money	$1.43In the Money	3In the Money	224In the Money	Filter Table By Strike Price of$145.00	CRMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	19Out of the Money	559Out of the Money
CRMIn the Money	$21.70In the Money	$22.35In the Money	$19.80In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$146.00	CRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
CRMIn the Money	$20.70In the Money	$21.35In the Money	$17.25In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$147.00	CRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	7Out of the Money	205Out of the Money
CRMIn the Money	$19.75In the Money	$20.25In the Money	$18.71In the Money	$1.73In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$148.00	CRMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	173Out of the Money	693Out of the Money
CRMIn the Money	$18.75In the Money	$19.25In the Money	$16.80In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$149.00	CRMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	2Out of the Money	550Out of the Money
CRMIn the Money	$17.85In the Money	$18.25In the Money	$17.80In the Money	$1.66In the Money	16In the Money	442In the Money	Filter Table By Strike Price of$150.00	CRMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	211Out of the Money	1,420Out of the Money
CRMIn the Money	$15.35In the Money	$15.80In the Money	$14.63In the Money	$2.08In the Money	39In the Money	558In the Money	Filter Table By Strike Price of$152.50	CRMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	172Out of the Money	824Out of the Money
CRMIn the Money	$13.00In the Money	$13.40In the Money	$12.25In the Money	$1.91In the Money	23In the Money	583In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	438Out of the Money	1,192Out of the Money
CRMIn the Money	$10.60In the Money	$11.10In the Money	$10.30In the Money	$1.95In the Money	22In the Money	935In the Money	Filter Table By Strike Price of$157.50	CRMOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.50Out of the Money	190Out of the Money	551Out of the Money
CRMIn the Money	$8.35In the Money	$8.75In the Money	$7.57In the Money	$1.28In the Money	57In the Money	1,439In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	$0.53Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-0.83Out of the Money	590Out of the Money	1,602Out of the Money
CRMIn the Money	$6.45In the Money	$6.65In the Money	$5.65In the Money	$0.56In the Money	33In the Money	795In the Money	Filter Table By Strike Price of$162.50	CRMOut of the Money	$0.94Out of the Money	$1.02Out of the Money	$1.03Out of the Money	$-1.19Out of the Money	525Out of the Money	614Out of the Money
CRMIn the Money	$4.65In the Money	$4.80In the Money	$4.75In the Money	$1.59In the Money	430In the Money	2,010In the Money	Filter Table By Strike Price of$165.00	CRMNear the Money	$1.63Near the Money	$1.71Near the Money	$1.72Near the Money	$-1.61Near the Money	691Near the Money	613Near the Money
CRMUnderlying issue's last price	$3.20Underlying issue's last price	$3.30Underlying issue's last price	$3.18Underlying issue's last price	$1.06Underlying issue's last price	1,097Underlying issue's last price	2,038Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	CRMUnderlying issue's last price	$2.62Underlying issue's last price	$2.72Underlying issue's last price	$2.70Underlying issue's last price	$-1.75Underlying issue's last price	84Underlying issue's last price	300Underlying issue's last price
CRMNear the Money	$2.04Near the Money	$2.10Near the Money	$2.08Near the Money	$0.78Near the Money	1,613Near the Money	3,167Near the Money	Filter Table By Strike Price of$170.00	CRMIn the Money	$3.95In the Money	$4.10In the Money	$4.00In the Money	$-2.50In the Money	232In the Money	217In the Money
CRMOut of the Money	$1.22Out of the Money	$1.31Out of the Money	$1.26Out of the Money	$0.51Out of the Money	809Out of the Money	661Out of the Money	Filter Table By Strike Price of$172.50	CRMIn the Money	$5.60In the Money	$5.80In the Money	$5.85In the Money	$-2.60In the Money	102In the Money	150In the Money
CRMOut of the Money	$0.67Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.30Out of the Money	452Out of the Money	683Out of the Money	Filter Table By Strike Price of$175.00	CRMIn the Money	$7.55In the Money	$8.00In the Money	$9.30In the Money	$-0.25In the Money	2In the Money	20In the Money
CRMOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.37Out of the Money	$0.11Out of the Money	152Out of the Money	296Out of the Money	Filter Table By Strike Price of$177.50	CRMIn the Money	$9.70In the Money	$10.10In the Money	$11.25In the Money	$-1.20In the Money	2In the Money	16In the Money
CRMOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.04Out of the Money	107Out of the Money	587Out of the Money	Filter Table By Strike Price of$180.00	CRMIn the Money	$11.90In the Money	$12.50In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	46Out of the Money	532Out of the Money	Filter Table By Strike Price of$182.50	CRMIn the Money	$14.30In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	16Out of the Money	245Out of the Money	Filter Table By Strike Price of$185.00	CRMIn the Money	$16.75In the Money	$17.50In the Money	$19.75In the Money	$0.00In the Money	---In the Money	8In the Money
CRMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	23Out of the Money	29Out of the Money	Filter Table By Strike Price of$187.50	CRMIn the Money	$19.25In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$190.00	CRMIn the Money	$21.70In the Money	$22.45In the Money	$23.90In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$192.50	CRMIn the Money	$24.25In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	275Out of the Money	Filter Table By Strike Price of$195.00	CRMIn the Money	$26.65In the Money	$27.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	52Out of the Money	52Out of the Money	Filter Table By Strike Price of$200.00	CRMIn the Money	$31.75In the Money	$32.60In the Money	$34.72In the Money	$0.00In the Money	---In the Money	---In the Money

Salesforce Inc
NYSE:CRMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday February 03, 2023)

Put Options (expires Friday February 03, 2023)