Stocks Options

LAST PRICE
270.3700
TODAY'S CHANGE (%)
Trending Down-1.5500 (-0.5700%)

Bid / Lots
265.8300/ 1
Ask / Lots
269.8700/ 1
Open / Previous Close
272.4900 / 271.9200
Day Range
Low 268.7300
High 273.1500
52 Week Range
Low 190.5700
High 318.7150
Volume
4,913,553
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 26.993

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$175.55In the Money	$178.35In the Money	$176.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CRMIn the Money	$96.90In the Money	$100.90In the Money	$98.02In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	CRMOut of the Money	$0.07Out of the Money	$0.29Out of the Money	$0.17Out 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$110.00	CRMOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
CRMIn the Money	$153.30In the Money	$157.00In the Money	$156.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$115.00	CRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CRMIn the Money	$85.45In the Money	$87.25In the Money	$86.65In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	CRMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CRMIn the Money	$76.20In the Money	$77.80In the Money	$75.65In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	CRMOut of the Money	---Out of the Money	$0.98Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$170.75In the Money	$172.40In the Money	$173.26In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	CRMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	$71.80In the Money	$73.50In the Money	$73.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	CRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	$130.50In the Money	$135.45In the Money	$139.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	CRMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CRMIn the Money	$123.30In the Money	$127.00In the Money	$126.82In the Money	$-5.58In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$145.00	CRMOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$152.70In the Money	$156.05In the Money	$151.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	CRMOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRMIn the Money	$115.20In the Money	$118.15In the Money	$118.89In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$141.35In the Money	$143.00In the Money	$143.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
CRMIn the Money	$141.65In the Money	$144.95In the Money	$144.89In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$165.00	CRMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	$98.30In the Money	$102.20In the Money	$100.65In the Money	$-7.19In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
CRMIn the Money	$125.80In the Money	$128.60In the Money	$127.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
CRMIn the Money	$88.30In the Money	$91.90In the Money	$89.86In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CRMIn the Money	$107.95In the Money	$111.65In the Money	$116.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$79.75In the Money	$83.35In the Money	$81.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$83.25In the Money	$87.30In the Money	$86.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$195.00	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	$68.35In the Money	$72.20In the Money	$70.15In the Money	$-0.89In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	$58.40In the Money	$62.40In the Money	$59.35In the Money	$-1.55In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
CRMIn the Money	$48.05In the Money	$52.20In the Money	$49.41In the Money	$-2.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CRMIn the Money	$38.05In the Money	$42.20In the Money	$41.67In the Money	$-0.43In the Money	10In 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	$-0.02Out of the Money	13Out of the Money	---Out of the Money
CRMIn the Money	$28.05In the Money	$32.10In the Money	$29.60In the Money	$-2.23In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.08Out 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$242.50	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$247.50	CRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	14Out of the Money	---Out of the Money
CRMIn the Money	$18.35In the Money	$22.50In the Money	$20.14In the Money	$0.09In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	29Out 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$252.50	CRMOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out 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$257.50	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	63Out of the Money	---Out of the Money
CRMIn the Money	$8.35In the Money	$12.40In the Money	$9.40In the Money	$-1.76In the Money	140In the Money	---In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	203Out of the Money	---Out of the Money
CRMIn the Money	$14.70In the Money	$16.35In the Money	$13.93In the Money	$2.87In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.29Out of the Money	153Out of the Money	---Out of the Money
CRMIn the Money	$1.18In the Money	$4.90In the Money	$1.78In the Money	$-1.92In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$267.50	CRMNear the Money	$0.02Near the Money	$0.34Near the Money	$0.16Near the Money	$-0.26Near the Money	300Near the Money	---Near the Money
CRMUnderlying issue's last price	$0.42Underlying issue's last price	$0.95Underlying issue's last price	$0.50Underlying issue's last price	$-2.49Underlying issue's last price	603Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CRMUnderlying issue's last price	$0.21Underlying issue's last price	$0.37Underlying issue's last price	$0.28Underlying issue's last price	$-0.88Underlying issue's last price	1,251Underlying issue's last price	---Underlying issue's last price
CRMNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$-1.53Near the Money	492Near the Money	---Near the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	$1.83In the Money	$4.20In the Money	$1.82In the Money	$-0.53In the Money	939In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	134Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$8.45In the Money	$11.35In the Money	$9.86In the Money	$1.57In the Money	196In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$18.25In the Money	$20.70In the Money	$20.06In the Money	$1.96In the Money	118In 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	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$27.50In the Money	$31.85In the Money	$29.68In the Money	$1.81In the Money	9In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$37.15In the Money	$39.20In the Money	$37.05In the Money	$4.35In the Money	131In 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	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$40.85In the Money	$43.95In the Money	$38.75In the Money	$-6.70In the Money	36In the Money	---In the Money
CRMOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$327.50	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$55.20In the Money	$59.45In the Money	$58.40In the Money	$0.00In the Money	148In 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$332.50	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	---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$337.50	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$37.65In the Money	$40.40In the Money	$42.00In the Money	$0.00In the Money	1In 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$342.50	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	$0.01Out 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$350.00	CRMIn the Money	$44.00In the Money	$45.95In the Money	$42.55In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.05Out 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$360.00	CRMIn the Money	$63.75In the Money	$67.40In the Money	$59.55In 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	$0.03Out 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	$52.20In the Money	$53.95In the Money	$54.80In the Money	$0.00In the Money	2In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.05Out 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$380.00	CRMIn the Money	$78.55In the Money	$81.95In the Money	$80.50In the Money	$0.00In the Money	5In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	$88.30In the Money	$91.70In the Money	$91.27In the Money	$0.00In the Money	4In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	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	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	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	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	CRMIn the Money	$144.05In the Money	$147.10In the Money	$143.40In the Money	$0.00In the Money	6In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)