Stocks Options

LAST PRICE
285.6100
TODAY'S CHANGE (%)
Trending Up0.9300 (0.3267%)

Bid / Lots
282.6300/ 1
Ask / Lots
286.2500/ 2
Open / Previous Close
287.0400 / 284.6800
Day Range
Low 284.2600
High 287.3400
52 Week Range
Low 193.6800
High 318.7150
Volume
3,478,869
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 26.888

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$128.70In the Money	$132.20In the Money	$131.15In the Money	$131.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$124.50In the Money	$127.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$118.75In the Money	$122.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$114.40In the Money	$117.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$109.65In the Money	$112.35In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$104.50In the Money	$107.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$98.80In the Money	$102.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$93.85In the Money	$97.50In 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	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$89.50In the Money	$92.40In 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	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$84.60In the Money	$88.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$79.75In the Money	$82.45In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$74.65In the Money	$77.45In 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	$0.00Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$69.90In the Money	$72.50In 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	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$64.90In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	$0.01Out of the Money	$0.61Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$59.95In the Money	$62.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	10Out of the Money	8Out of the Money
CRMIn the Money	$54.90In the Money	$57.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$0.20Out of the Money	$0.71Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CRMIn the Money	$50.00In the Money	$52.90In the Money	$50.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.23Out of the Money	$0.60Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CRMIn the Money	$45.15In the Money	$48.15In the Money	$45.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.33Out of the Money	$0.70Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
CRMIn the Money	$41.20In the Money	$43.25In the Money	$34.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.64Out of the Money	$0.94Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CRMIn the Money	$35.85In the Money	$38.70In the Money	$35.14In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.96Out of the Money	$1.14Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
CRMIn the Money	$32.20In the Money	$33.50In the Money	$34.15In the Money	$14.13In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$1.42Out of the Money	$1.70Out of the Money	$1.45Out of the Money	$-0.12Out of the Money	6Out of the Money	129Out of the Money
CRMIn the Money	$27.05In the Money	$29.00In the Money	$29.25In the Money	$1.09In the Money	30In the Money	42In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$1.88Out of the Money	$2.40Out of the Money	$2.19Out of the Money	$-0.16Out of the Money	53Out of the Money	276Out 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	$22.95In the Money	$25.10In the Money	$25.20In the Money	$3.78In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$2.83Out of the Money	$3.70Out of the Money	$3.10Out of the Money	$-0.07Out of the Money	12Out of the Money	55Out 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	$19.60In the Money	$20.85In the Money	$20.59In the Money	$-0.71In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$4.05Out of the Money	$4.50Out of the Money	$4.05Out of the Money	$-0.37Out of the Money	40Out of the Money	482Out 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
CRMIn the Money	$16.65In the Money	$17.50In the Money	$18.30In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	$5.45Out of the Money	$6.10Out of the Money	$5.55Out of the Money	$-0.35Out of the Money	22Out of the Money	143Out 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$277.50	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	$13.50In the Money	$14.20In the Money	$14.79In the Money	$0.52In the Money	9In the Money	535In the Money	Filter Table By Strike Price of$280.00	CRMOut of the Money	$7.55Out of the Money	$8.05Out of the Money	$7.34Out of the Money	$-0.48Out of the Money	6Out of the Money	127Out 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$282.50	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	$11.10Underlying issue's last price	$11.50Underlying issue's last price	$11.50Underlying issue's last price	$0.15Underlying issue's last price	92Underlying issue's last price	504Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CRMUnderlying issue's last price	$9.45Underlying issue's last price	$10.85Underlying issue's last price	$9.75Underlying issue's last price	$-0.30Underlying issue's last price	43Underlying issue's last price	70Underlying 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$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	$8.75Out of the Money	$9.20Out of the Money	$9.25Out of the Money	$-0.75Out of the Money	14Out of the Money	179Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$11.85In the Money	$13.40In the Money	$12.30In the Money	$0.00In the Money	---In the Money	18In 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	$6.80Out of the Money	$9.05Out of the Money	$7.14Out of the Money	$0.24Out of the Money	10Out of the Money	55Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$15.15In the Money	$16.40In the Money	$0.00In the Money	$0.00In 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$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	$5.20Out of the Money	$5.50Out of the Money	$5.35Out of the Money	$0.05Out of the Money	61Out of the Money	266Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$18.70In the Money	$19.65In the Money	$18.25In the Money	$-0.36In the Money	1In the Money	17In the Money
CRMOut of the Money	$3.85Out of the Money	$4.15Out of the Money	$3.80Out of the Money	$-0.46Out of the Money	6Out of the Money	146Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$21.70In the Money	$24.05In the Money	$31.20In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	$2.82Out of the Money	$3.20Out of the Money	$3.19Out of the Money	$-0.31Out of the Money	2Out of the Money	52Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$25.40In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$2.06Out of the Money	$2.38Out of the Money	$2.30Out of the Money	$-0.32Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$29.90In the Money	$33.00In the Money	$38.69In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	$1.51Out of the Money	$1.70Out of the Money	$1.76Out of the Money	$-0.05Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$34.50In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$1.09Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.35Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$38.05In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.73Out of the Money	$0.95Out of the Money	$0.89Out of the Money	$-0.08Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$42.80In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.53Out of the Money	$0.77Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$47.60In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.21Out of the Money	$0.67Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$52.55In the Money	$56.80In 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	$0.74Out 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$345.00	CRMIn the Money	$57.60In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.09Out of the Money	$0.68Out 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	$62.50In the Money	$66.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.04Out of the Money	$0.63Out 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$355.00	CRMIn the Money	$67.60In the Money	$71.90In 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	$0.60Out 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$360.00	CRMIn the Money	$72.50In the Money	$76.75In 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	$0.58Out 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	$77.60In the Money	$81.70In 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	$0.56Out 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	$82.60In the Money	$86.70In 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	$0.55Out 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	$87.50In the Money	$91.75In 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	$0.54Out 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	$92.45In the Money	$96.75In 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	$0.53Out 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	$102.50In the Money	$106.75In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)