Stocks Options

LAST PRICE
245.0600
TODAY'S CHANGE (%)
Trending Up3.2600 (1.3482%)

Bid / Lots
244.8000/ 1
Ask / Lots
245.2500/ 1
Open / Previous Close
240.5700 / 241.8000
Day Range
Low 240.1900
High 245.3740
52 Week Range
Low 193.6800
High 318.7150
Volume
15,928,785
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 33.610

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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$205.00	CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out 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$207.50	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out 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$212.50	CRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.07Out of the Money	100Out of the Money	---Out of the Money
CRMIn the Money	$27.50In the Money	$32.25In the Money	$27.55In the Money	$13.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRMOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	213Out of the Money	---Out of the Money
CRMIn the Money	$25.00In the Money	$29.95In the Money	$26.88In the Money	$3.58In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$217.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	---Out of the Money
CRMIn the Money	$20.75In the Money	$24.30In the Money	$21.35In the Money	$8.60In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$222.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	---Out of the Money
CRMIn the Money	$18.25In the Money	$21.80In the Money	$20.00In the Money	$4.27In the Money	3In 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	$0.02Out of the Money	$-0.01Out of the Money	24Out of the Money	---Out of the Money
CRMIn the Money	$15.90In the Money	$19.30In the Money	$15.70In the Money	$1.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$227.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	84Out of the Money	---Out of the Money
CRMIn the Money	$11.30In the Money	$14.30In the Money	$12.50In the Money	$2.95In the Money	262In the Money	---In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	66Out of the Money	---Out of the Money
CRMIn the Money	$8.40In the Money	$11.80In the Money	$10.00In the Money	$2.90In the Money	342In the Money	---In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2,924Out of the Money	---Out of the Money
CRMIn the Money	$6.15In the Money	$9.20In the Money	$6.45In the Money	$1.42In the Money	356In the Money	---In the Money	Filter Table By Strike Price of$237.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	2,544Out of the Money	---Out of the Money
CRMIn the Money	$1.42In the Money	$4.00In the Money	$2.37In the Money	$1.02In the Money	5,038In the Money	---In the Money	Filter Table By Strike Price of$242.50	CRMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-1.83Near the Money	2,560Near the Money	---Near the Money
CRMUnderlying issue's last price	$0.06Underlying issue's last price	$0.44Underlying issue's last price	$0.21Underlying issue's last price	$-0.29Underlying issue's last price	14,616Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	CRMUnderlying issue's last price	$0.04Underlying issue's last price	$0.49Underlying issue's last price	$0.15Underlying issue's last price	$-3.20Underlying issue's last price	1,130Underlying issue's last price	---Underlying issue's last price
CRMNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$-0.16Near the Money	4,354Near the Money	---Near the Money	Filter Table By Strike Price of$247.50	CRMIn the Money	$0.69In the Money	$3.00In the Money	$3.70In the Money	$-2.00In the Money	465In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	205Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	CRMIn the Money	$9.20In the Money	$11.15In the Money	$11.93In the Money	$0.00In 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	$-0.03Out of the Money	511Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	CRMIn the Money	$8.20In the Money	$11.75In the Money	$13.45In the Money	$1.50In the Money	5In the Money	---In the Money
CRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	CRMIn the Money	$10.95In the Money	$14.35In the Money	$14.15In the Money	$-1.55In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	CRMIn the Money	$18.85In the Money	$21.15In the Money	$18.85In the Money	$-12.45In the Money	53In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	CRMIn the Money	$21.75In the Money	$24.05In the Money	$21.85In the Money	$-15.20In the Money	121In 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	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	CRMIn the Money	$23.45In the Money	$26.55In the Money	$26.30In the Money	$-11.20In the Money	162In 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$270.00	CRMIn the Money	$22.70In the Money	$27.30In the Money	$26.10In the Money	$-0.65In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	$29.10In the Money	$31.55In the Money	$30.65In the Money	$-14.00In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$275.00	CRMIn the Money	$30.50In the Money	$34.55In the Money	$34.05In the Money	$0.00In the Money	5In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$45.40In the Money	$49.05In the Money	$45.65In the Money	$0.30In 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	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$36.60In the Money	$38.85In the Money	$35.90In the Money	$-14.03In the Money	1,792In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$282.50	CRMIn the Money	$46.00In the Money	$50.50In the Money	$65.49In the Money	$0.00In the Money	10In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$53.00In the Money	$56.55In the Money	$56.08In the Money	$0.00In the Money	7In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$287.50	CRMIn the Money	$44.15In the Money	$46.60In the Money	$46.35In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$290.00	CRMIn the Money	$46.75In the Money	$48.95In the Money	$46.25In the Money	$-14.60In the Money	485In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$292.50	CRMIn the Money	$55.80In the Money	$60.50In the Money	$70.20In the Money	$0.00In the Money	4In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$295.00	CRMIn the Money	$58.50In the Money	$60.15In the Money	$59.07In the Money	$0.00In the Money	70In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$78.20In the Money	$82.00In the Money	$82.00In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$300.00	CRMIn the Money	$57.35In the Money	$59.55In the Money	$56.15In the Money	$-12.75In the Money	2,381In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$65.95In the Money	$69.30In the Money	$66.45In the Money	$-14.45In the Money	370In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$78.50In the Money	$80.10In the Money	$79.24In the Money	$0.00In the Money	210In 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$320.00	CRMIn the Money	$87.45In the Money	$89.00In the Money	$89.30In the Money	$0.00In the Money	26In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out 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	$0.20Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$93.50In the Money	$95.10In the Money	$94.03In the Money	$0.00In the Money	70In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.04Out 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$335.00	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	$0.25Out of the Money	$0.06Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$108.70In the Money	$112.95In the Money	$110.15In the Money	$0.00In the Money	70In the Money	---In the Money
no call option is available at this price							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	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	$120.30In the Money	$122.00In the Money	$119.77In the Money	$0.00In the Money	140In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	CRMIn the Money	$130.30In the Money	$132.00In the Money	$129.64In the Money	$0.00In the Money	172In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	CRMIn the Money	$137.45In the Money	$138.95In the Money	$137.64In the Money	$0.00In the Money	280In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$2.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	CRMIn the Money	$147.90In the Money	$151.75In the Money	$150.67In the Money	$2.21In the Money	20In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	$158.00In the Money	$161.75In the Money	$160.80In the Money	$3.01In the Money	45In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	CRMIn the Money	$167.95In the Money	$171.75In the Money	$169.87In the Money	$2.05In the Money	62In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.02Out 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$410.00	CRMIn the Money	$177.70In the Money	$182.00In the Money	$178.21In the Money	$0.69In the Money	32In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.82Out of the Money	$0.05Out 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	$192.50In the Money	$197.25In the Money	$196.75In the Money	$-6.14In the Money	2In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	CRMIn the Money	$218.00In the Money	$221.75In the Money	$219.90In the Money	$0.00In the Money	150In 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 21, 2024)

Put Options (expires Friday June 21, 2024)