Stocks Options

LAST PRICE
272.2900
TODAY'S CHANGE (%)
Trending Down-6.2800 (-2.2544%)

Bid / Lots
273.0000/ 37
Ask / Lots
273.5000/ 1
Open / Previous Close
270.9300 / 278.5700
Day Range
Low 268.5300
High 274.9600
52 Week Range
Low 193.6800
High 318.7150
Volume
8,325,132
above 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 26.878

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	$116.40In the Money	$118.40In the Money	$131.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$111.40In the Money	$113.80In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$106.35In the Money	$109.00In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$101.40In the Money	$104.00In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$96.45In the Money	$98.55In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$91.45In the Money	$93.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$86.45In 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$185.00	CRMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$81.45In the Money	$84.35In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$76.50In the Money	$78.90In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$71.55In the Money	$73.60In the Money	$78.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	7Out of the Money
CRMIn the Money	$66.50In the Money	$69.10In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$61.55In the Money	$63.65In 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	$0.06Out of the Money	$0.11Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$56.60In the Money	$58.95In 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	$0.25Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money
CRMIn the Money	$51.70In the Money	$54.00In 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	$0.10Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	1Out of the Money
CRMIn the Money	$46.80In the Money	$49.10In 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	$0.15Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$0.03Out of the Money	1Out of the Money	23Out of the Money
CRMIn the Money	$41.95In the Money	$44.25In the Money	$50.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$0.20Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$0.15Out of the Money	4Out of the Money	28Out of the Money
CRMIn the Money	$37.20In the Money	$39.50In 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	$0.39Out of the Money	$0.79Out of the Money	$0.56Out of the Money	$0.26Out of the Money	24Out of the Money	16Out of the Money
CRMIn the Money	$32.70In the Money	$34.95In the Money	$32.60In the Money	$-15.40In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.67Out of the Money	$0.92Out of the Money	$0.95Out of the Money	$0.44Out of the Money	85Out of the Money	34Out of the Money
CRMIn the Money	$28.75In the Money	$30.40In the Money	$28.16In the Money	$-10.37In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$1.19Out of the Money	$1.48Out of the Money	$1.38Out of the Money	$0.36Out of the Money	25Out of the Money	83Out of the Money
CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$24.30In the Money	$25.40In the Money	$24.85In the Money	$-10.29In the Money	61In the Money	203In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$1.91Out of the Money	$2.27Out of the Money	$2.16Out of the Money	$0.68Out of the Money	317Out of the Money	127Out of the Money
CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$20.55In the Money	$21.35In the Money	$34.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$2.85Out of the Money	$3.40Out of the Money	$3.29Out of the Money	$1.07Out of the Money	83Out of the Money	150Out of the Money
CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$16.90In the Money	$17.65In the Money	$29.25In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$4.30Out of the Money	$4.80Out of the Money	$4.89Out of the Money	$1.59Out of the Money	108Out of the Money	348Out of the Money
CRMIn the Money	$15.10In the Money	$16.60In the Money	$16.75In the Money	$-3.05In the Money	8In the Money	1In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$5.05Out of the Money	$5.65Out of the Money	$5.70Out of the Money	$3.37Out of the Money	67Out of the Money	23Out of the Money
CRMIn the Money	$13.90In the Money	$14.80In the Money	$12.74In the Money	$-12.46In the Money	24In the Money	16In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$6.05Out of the Money	$6.65Out of the Money	$6.41Out of the Money	$1.75Out of the Money	49Out of the Money	79Out of the Money
CRMIn the Money	$12.45In the Money	$13.35In the Money	$11.48In the Money	$-11.17In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$7.00Out of the Money	$7.90Out of the Money	$7.68Out of the Money	$2.49Out of the Money	91Out of the Money	84Out of the Money
CRMUnderlying issue's last price	$11.10Underlying issue's last price	$12.00Underlying issue's last price	$11.05Underlying issue's last price	$-3.90Underlying issue's last price	94Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CRMUnderlying issue's last price	$8.35Underlying issue's last price	$8.90Underlying issue's last price	$8.64Underlying issue's last price	$2.34Underlying issue's last price	371Underlying issue's last price	620Underlying issue's last price
CRMNear the Money	$9.90Near the Money	$11.80Near the Money	$9.72Near the Money	$-3.73Near the Money	246Near the Money	10Near the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	$9.55In the Money	$10.05In the Money	$10.10In the Money	$2.88In the Money	29In the Money	37In the Money
CRMNear the Money	$8.75Near the Money	$9.30Near the Money	$8.93Near the Money	$-3.07Near the Money	97Near the Money	537Near the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	$10.65In the Money	$11.40In the Money	$11.50In the Money	$3.00In the Money	53In the Money	436In the Money
CRMOut of the Money	$7.60Out of the Money	$8.00Out of the Money	$7.31Out of the Money	$-3.34Out of the Money	35Out of the Money	28Out of the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$12.15In the Money	$12.85In the Money	$13.04In the Money	$3.14In the Money	11In the Money	36In the Money
CRMOut of the Money	$6.65Out of the Money	$7.00Out of the Money	$6.65Out of the Money	$-2.93Out of the Money	90Out of the Money	549Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$13.80In the Money	$14.45In the Money	$15.35In the Money	$4.55In the Money	46In the Money	313In the Money
CRMOut of the Money	$5.80Out of the Money	$6.15Out of the Money	$5.24Out of the Money	$-3.01Out of the Money	42Out of the Money	28Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$15.55In the Money	$16.20In the Money	$11.50In the Money	$0.00In the Money	---In the Money	7In the Money
CRMOut of the Money	$5.10Out of the Money	$5.60Out of the Money	$4.90Out of the Money	$-2.50Out of the Money	157Out of the Money	622Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$16.65In the Money	$17.85In the Money	$18.22In the Money	$4.27In the Money	485In the Money	481In the Money
CRMOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.20Out of the Money	$-2.30Out of the Money	53Out of the Money	38Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$18.75In the Money	$19.65In the Money	$20.25In the Money	$6.89In the Money	2In the Money	72In the Money
CRMOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$3.76Out of the Money	$-1.79Out of the Money	103Out of the Money	199Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$20.75In the Money	$21.60In the Money	$21.86In the Money	$4.91In the Money	1In the Money	23In the Money
CRMOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.04Out of the Money	$-1.76Out of the Money	30Out of the Money	25Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$22.40In the Money	$23.85In the Money	$21.73In the Money	$8.98In the Money	2In the Money	1In the Money
CRMOut of the Money	$2.70Out of the Money	$2.92Out of the Money	$2.72Out of the Money	$-1.99Out of the Money	185Out of the Money	73Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$24.70In the Money	$25.80In the Money	$25.77In the Money	$11.14In the Money	2In the Money	3In the Money
CRMOut of the Money	$2.12Out of the Money	$2.46Out of the Money	$2.02Out of the Money	$-1.60Out of the Money	68Out of the Money	26Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$25.50In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$1.91Out of the Money	$2.25Out of the Money	$2.07Out of the Money	$-1.01Out of the Money	444Out of the Money	375Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$27.60In the Money	$31.45In the Money	$30.64In the Money	$5.89In the Money	8In the Money	21In the Money
CRMOut of the Money	$1.33Out of the Money	$1.52Out of the Money	$1.25Out of the Money	$-0.93Out of the Money	34Out of the Money	182Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$31.95In the Money	$35.95In the Money	$21.97In the Money	$0.00In the Money	---In the Money	6In the Money
CRMOut of the Money	$0.75Out of the Money	$1.03Out of the Money	$0.90Out of the Money	$-0.63Out of the Money	23Out of the Money	269Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$36.10In the Money	$40.70In the Money	$40.02In the Money	$6.62In the Money	1In the Money	1In the Money
CRMOut of the Money	$0.43Out of the Money	$0.74Out of the Money	$0.57Out of the Money	$-0.63Out of the Money	8Out of the Money	139Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$40.80In the Money	$45.50In the Money	$38.69In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	$0.27Out of the Money	$0.62Out of the Money	$0.41Out of the Money	$-0.38Out of the Money	14Out of the Money	146Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$45.60In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.16Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$-0.21Out of the Money	2Out of the Money	105Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$50.80In the Money	$55.45In 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	$0.14Out of the Money	$-0.56Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$55.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.26Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$60.80In the Money	$65.00In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$65.70In the Money	$70.00In 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	$0.28Out of the Money	$0.51Out of the Money	$0.51Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	CRMIn the Money	$70.30In the Money	$74.95In 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	$0.33Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	$75.40In the Money	$80.00In 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	$0.32Out 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$355.00	CRMIn the Money	$80.80In the Money	$85.00In 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	$0.31Out 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$360.00	CRMIn the Money	$85.45In the Money	$90.00In 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$365.00	CRMIn the Money	$90.40In the Money	$95.00In 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	$0.29Out 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	$95.70In the Money	$100.00In 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	$0.29Out 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	$100.40In the Money	$105.00In 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	$0.28Out 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	$105.40In the Money	$110.00In 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	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	$115.40In the Money	$120.00In 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)