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 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$120.20In the Money	$123.45In the Money	$121.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$115.30In the Money	$118.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$110.25In the Money	$113.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CRMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$105.30In the Money	$108.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$100.30In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CRMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$95.30In the Money	$98.45In the Money	$89.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$90.35In the Money	$93.50In the Money	$91.82In the Money	$0.89In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CRMIn the Money	$85.35In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRMOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$80.40In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CRMOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CRMIn the Money	$75.50In the Money	$78.50In the Money	$77.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	$0.04Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$70.50In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CRMOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$65.55In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	$0.08Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CRMIn the Money	$60.60In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRMOut of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	3Out of the Money	32Out of the Money
CRMIn the Money	$55.65In the Money	$58.80In the Money	$56.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
CRMIn the Money	$51.20In the Money	$54.15In the Money	$52.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	$0.25Out of the Money	$0.59Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	2Out of the Money	37Out of the Money
CRMIn the Money	$45.90In the Money	$48.95In the Money	$47.00In the Money	$-2.85In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$0.24Out of the Money	$0.71Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CRMIn the Money	$41.10In the Money	$43.85In the Money	$43.82In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.59Out of the Money	$1.07Out of the Money	$0.72Out of the Money	$-0.15Out of the Money	2Out of the Money	56Out of the Money
CRMIn the Money	$37.15In the Money	$39.95In the Money	$37.61In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.89Out of the Money	$1.13Out of the Money	$0.97Out of the Money	$-0.33Out of the Money	9Out of the Money	193Out of the Money
CRMIn the Money	$32.40In the Money	$35.00In the Money	$35.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$1.09Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$-0.22Out of the Money	38Out of the Money	146Out of the Money
CRMIn the Money	$28.05In the Money	$30.00In the Money	$27.95In the Money	$0.45In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$1.83Out of the Money	$2.11Out of the Money	$1.89Out of the Money	$-0.27Out of the Money	156Out of the Money	632Out 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	---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	$24.70In the Money	$25.60In the Money	$27.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$2.59Out of the Money	$2.85Out of the Money	$2.73Out of the Money	$-0.21Out of the Money	97Out of the Money	171Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$20.85In the Money	$21.50In the Money	$19.35In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$3.65Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$-0.50Out of the Money	85Out of the Money	150Out 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$262.50	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	$15.80In the Money	$18.00In the Money	$16.79In the Money	$-2.54In the Money	31In the Money	5In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$5.00Out of the Money	$5.20Out of the Money	$5.30Out of the Money	$-0.45Out of the Money	12Out of the Money	133Out 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$267.50	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	$13.35In the Money	$14.55In the Money	$13.55In the Money	$0.65In the Money	70In the Money	95In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$6.75Out of the Money	$7.35Out of the Money	$6.85Out of the Money	$-0.85Out of the Money	39Out of the Money	120Out 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$272.50	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
CRMUnderlying issue's last price	$11.40Underlying issue's last price	$11.70Underlying issue's last price	$11.20Underlying issue's last price	$0.50Underlying issue's last price	89Underlying issue's last price	175Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CRMUnderlying issue's last price	$8.90Underlying issue's last price	$9.30Underlying issue's last price	$9.10Underlying issue's last price	$-0.84Underlying issue's last price	158Underlying issue's last price	333Underlying issue's last price
CRMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$277.50	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	$8.00Out of the Money	$9.20Out of the Money	$9.15Out of the Money	$0.68Out of the Money	67Out of the Money	254Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$11.40In the Money	$11.75In the Money	$11.75In the Money	$-0.80In the Money	50In the Money	253In 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$282.50	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	$6.95Out of the Money	$7.15Out of the Money	$7.10Out of the Money	$0.50Out of the Money	101Out of the Money	130Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$14.35In the Money	$15.70In the Money	$14.60In the Money	$-0.95In the Money	28In the Money	79In 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$287.50	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	$4.45Out of the Money	$5.50Out of the Money	$5.25Out of the Money	$0.28Out of the Money	61Out of the Money	291Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$16.70In the Money	$19.15In the Money	$20.21In the Money	$0.00In the Money	---In the Money	20In 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$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	$3.50Out of the Money	$4.15Out of the Money	$3.85Out of the Money	$0.21Out of the Money	38Out of the Money	145Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$21.15In the Money	$22.80In the Money	$25.85In the Money	$0.00In the Money	---In the Money	8In 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$297.50	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	$2.89Out of the Money	$3.05Out of the Money	$3.05Out of the Money	$0.43Out of the Money	173Out of the Money	693Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$23.30In the Money	$27.90In the Money	$27.01In the Money	$0.00In the Money	---In the Money	16In the Money
CRMOut of the Money	$2.19Out of the Money	$2.34Out of the Money	$1.98Out of the Money	$0.04Out of the Money	7Out of the Money	622Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$27.65In the Money	$32.00In the Money	$31.28In the Money	$0.00In the Money	---In the Money	28In the Money
CRMOut of the Money	$1.62Out of the Money	$1.75Out of the Money	$1.58Out of the Money	$0.16Out of the Money	18Out of the Money	133Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$32.05In the Money	$36.50In the Money	$35.80In the Money	$0.00In the Money	---In the Money	2In the Money
CRMOut of the Money	$1.21Out of the Money	$1.27Out of the Money	$1.19Out of the Money	$0.15Out of the Money	18Out of the Money	200Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$36.65In the Money	$41.20In the Money	$37.26In the Money	$0.00In the Money	---In the Money	2In the Money
CRMOut of the Money	$0.87Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.05Out of the Money	79Out of the Money	82Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$41.40In the Money	$45.50In the Money	$49.75In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.65Out of the Money	$0.72Out of the Money	$0.63Out of the Money	$0.13Out of the Money	9Out of the Money	128Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$46.20In the Money	$50.90In the Money	$46.73In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	$0.24Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$-0.16Out of the Money	3Out of the Money	284Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$51.15In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.18Out of the Money	$0.57Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$56.15In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.14Out of the Money	$0.46Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$61.15In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$345.00	CRMIn the Money	$66.20In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.08Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	$71.15In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.06Out of the Money	$0.36Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$355.00	CRMIn the Money	$76.25In the Money	$80.70In 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	$0.34Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$360.00	CRMIn the Money	$81.20In the Money	$85.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.03Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	CRMIn the Money	$86.15In the Money	$90.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.03Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	CRMIn the Money	$91.20In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	CRMIn the Money	$96.15In the Money	$100.80In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	CRMIn the Money	$101.15In the Money	$105.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	$111.15In the Money	$115.80In the Money	$0.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)