Stocks Options

LAST PRICE
276.6700
TODAY'S CHANGE (%)
Trending Up1.5000 (0.5451%)

Bid / Lots
269.2500/ 1
Ask / Lots
276.6600/ 3
Open / Previous Close
276.1000 / 275.1700
Day Range
Low 274.9700
High 279.6400
52 Week Range
Low 193.6800
High 318.7150
Volume
2,912,308
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 26.693

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$127.70In the Money	$132.50In the Money	$136.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$97.45In the Money	$100.75In the Money	$100.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRMOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CRMIn the Money	$54.30In the Money	$56.95In the Money	$55.98In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	---Out of the Money
CRMIn the Money	$42.60In the Money	$45.90In the Money	$48.27In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	CRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
CRMIn the Money	$43.35In the Money	$46.30In the Money	$44.50In the Money	$-4.88In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CRMIn the Money	$69.00In the Money	$72.25In the Money	$64.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	43Out of the Money	---Out of the Money
CRMIn the Money	$28.50In the Money	$30.50In the Money	$28.80In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	CRMOut of the Money	$0.07Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CRMIn the Money	$28.30In the Money	$30.60In the Money	$31.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
CRMIn the Money	$25.15In the Money	$27.95In the Money	$28.66In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$247.50	CRMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money
CRMIn the Money	$26.90In the Money	$28.95In the Money	$25.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$20.85In the Money	$23.10In the Money	$25.10In the Money	$5.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	62Out of the Money	---Out of the Money
CRMIn the Money	$20.55In the Money	$23.85In the Money	$23.00In the Money	$1.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$13.35In the Money	$17.20In the Money	$13.35In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	13Out of the Money	---Out of the Money
CRMIn the Money	$13.70In the Money	$15.90In the Money	$14.28In the Money	$0.10In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money
CRMIn the Money	$10.70In the Money	$12.00In the Money	$9.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	220Out of the Money	---Out of the Money
CRMIn the Money	$9.25In the Money	$11.00In the Money	$9.96In the Money	$-3.34In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	159Out of the Money	---Out of the Money
CRMIn the Money	$6.85In the Money	$9.05In the Money	$7.63In the Money	$-3.55In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.11Out of the Money	$0.00Out of the Money	358Out of the Money	---Out of the Money
CRMIn the Money	$5.20In the Money	$5.70In the Money	$5.15In the Money	$-4.25In the Money	93In the Money	---In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.02Out of the Money	606Out of the Money	---Out of the Money
CRMIn the Money	$3.10In the Money	$3.35In the Money	$2.93In the Money	$-3.97In the Money	348In the Money	---In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.49Out of the Money	$0.59Out of the Money	$0.52Out of the Money	$0.06Out of the Money	235Out of the Money	---Out of the Money
CRMUnderlying issue's last price	$1.50Underlying issue's last price	$1.64Underlying issue's last price	$1.60Underlying issue's last price	$-2.85Underlying issue's last price	620Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CRMUnderlying issue's last price	$1.26Underlying issue's last price	$1.43Underlying issue's last price	$1.44Underlying issue's last price	$0.77Underlying issue's last price	95Underlying issue's last price	---Underlying issue's last price
CRMNear the Money	$0.55Near the Money	$0.68Near the Money	$0.66Near the Money	$-2.34Near the Money	652Near the Money	---Near the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$2.84In the Money	$3.10In the Money	$3.06In the Money	$1.68In the Money	108In the Money	---In the Money
CRMOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-1.61Out of the Money	346Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$4.35In the Money	$6.20In the Money	$5.00In the Money	$2.16In the Money	143In the Money	---In the Money
CRMOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.84Out of the Money	285Out of the Money	---Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$6.35In the Money	$7.95In the Money	$7.68In the Money	$3.60In the Money	12In the Money	---In the Money
CRMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.43Out of the Money	208Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$8.40In the Money	$11.70In the Money	$11.91In the Money	$5.24In the Money	4In the Money	---In the Money
CRMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.20Out of the Money	125Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$10.90In the Money	$13.55In the Money	$12.63In the Money	$3.58In the Money	14In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	149Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$13.85In the Money	$16.55In the Money	$16.90In the Money	$5.43In the Money	1In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$15.30In the Money	$17.85In the Money	$15.91In the Money	$-5.28In the Money	7In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$26.60In the Money	$29.80In the Money	$28.80In the Money	$0.00In the Money	4In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$23.40In the Money	$25.95In the Money	$25.45In the Money	$0.00In the Money	4In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.03Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$35.00In the Money	$37.15In the Money	$33.00In the Money	$0.00In the Money	13In the Money	---In the Money
CRMOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$307.50	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$30.10In the Money	$32.85In the Money	$32.05In the Money	$0.00In the Money	4In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$312.50	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$41.00In the Money	$43.10In the Money	$45.37In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$47.05In the Money	$49.50In the Money	$50.60In the Money	$0.00In the Money	5In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$32.20In the Money	$34.00In the Money	$32.30In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	CRMIn the Money	$103.20In the Money	$106.05In the Money	$104.61In the Money	$-4.66In the Money	2In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)