Stocks Options

LAST PRICE
274.9900
TODAY'S CHANGE (%)
Trending Up0.9000 (0.3284%)

Bid / Lots
274.9100/ 1
Ask / Lots
275.0200/ 1
Open / Previous Close
276.1300 / 274.0900
Day Range
Low 272.7100
High 278.6400
52 Week Range
Low 193.6800
High 318.7150
Volume
2,674,971
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 34.288

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$118.35In the Money	$121.60In the Money	$101.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$113.35In the Money	$116.70In 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	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$108.35In the Money	$111.65In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$103.35In the Money	$106.60In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
CRMIn the Money	$98.35In the Money	$101.60In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$93.35In the Money	$96.65In 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	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CRMIn the Money	$88.40In the Money	$91.60In the Money	$60.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
CRMIn the Money	$83.40In the Money	$86.65In 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	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CRMIn the Money	$78.40In the Money	$81.65In 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	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$73.40In the Money	$76.65In the Money	$67.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CRMIn the Money	$68.40In the Money	$71.65In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRMIn the Money	$63.40In the Money	$66.65In the Money	$64.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
CRMIn the Money	$58.40In the Money	$61.60In 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	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
CRMIn the Money	$53.40In the Money	$56.70In the Money	$43.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
CRMIn the Money	$50.90In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$48.45In the Money	$51.70In the Money	$39.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
CRMIn the Money	$45.90In the Money	$49.35In the Money	$24.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$227.50	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
CRMIn the Money	$43.50In the Money	$46.00In the Money	$34.29In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
CRMIn the Money	$41.20In the Money	$43.95In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	499Out of the Money
CRMIn the Money	$39.00In the Money	$41.20In the Money	$30.18In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
CRMIn the Money	$36.50In the Money	$38.90In the Money	$36.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$237.50	CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money
CRMIn the Money	$34.15In the Money	$35.45In the Money	$35.23In the Money	$4.58In the Money	7In the Money	36In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	727Out of the Money
CRMIn the Money	$32.00In the Money	$33.65In the Money	$22.56In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$242.50	CRMOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	331Out of the Money
CRMIn the Money	$29.70In the Money	$30.65In the Money	$26.21In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	563Out of the Money
CRMIn the Money	$27.10In the Money	$29.10In the Money	$21.43In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$247.50	CRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	723Out of the Money
CRMIn the Money	$24.60In the Money	$26.50In the Money	$25.01In the Money	$0.05In the Money	5In the Money	219In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	945Out of the Money
CRMIn the Money	$21.95In the Money	$22.80In the Money	$22.54In the Money	$0.89In the Money	1In the Money	108In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	332Out of the Money
CRMIn the Money	$19.85In the Money	$20.20In the Money	$20.60In the Money	$2.45In the Money	44In the Money	279In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	33Out of the Money	1,788Out of the Money
CRMIn the Money	$17.30In the Money	$18.10In the Money	$17.80In the Money	$0.45In the Money	1In the Money	365In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	61Out of the Money	2,652Out of the Money
CRMIn the Money	$14.40In the Money	$15.30In the Money	$14.89In the Money	$0.59In the Money	15In the Money	572In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	69Out of the Money	1,616Out of the Money
CRMIn the Money	$12.25In the Money	$12.80In the Money	$12.80In the Money	$0.90In the Money	6In the Money	215In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	22Out of the Money	1,217Out of the Money
CRMIn the Money	$9.30In the Money	$10.35In the Money	$10.71In the Money	$1.21In the Money	13In the Money	378In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	97Out of the Money	492Out of the Money
CRMIn the Money	$7.00In the Money	$7.90In the Money	$7.20In the Money	$0.40In the Money	120In the Money	2,338In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.33Out of the Money	1,709Out of the Money	2,927Out of the Money
CRMIn the Money	$5.15In the Money	$5.55In the Money	$5.35In the Money	$0.05In the Money	270In the Money	1,487In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.68Out of the Money	2,693Out of the Money	414Out of the Money
CRMUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$3.45Underlying issue's last price	$0.02Underlying issue's last price	855Underlying issue's last price	2,590Underlying issue's last price	Filter Table By Strike Price of$272.50Underlying issue's last price	CRMUnderlying issue's last price	$0.75Underlying issue's last price	$0.89Underlying issue's last price	$0.76Underlying issue's last price	$-0.88Underlying issue's last price	511Underlying issue's last price	230Underlying issue's last price
CRMNear the Money	$1.66Near the Money	$1.86Near the Money	$1.91Near the Money	$-0.24Near the Money	436Near the Money	1,224Near the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	$1.63In the Money	$1.83In the Money	$1.69In the Money	$-1.11In the Money	335In the Money	485In the Money
CRMNear the Money	$0.72Near the Money	$0.82Near the Money	$0.84Near the Money	$-0.31Near the Money	791Near the Money	791Near the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$3.10In the Money	$3.50In the Money	$3.20In the Money	$-2.00In the Money	19In the Money	31In the Money
CRMOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.30Out of the Money	483Out of the Money	924Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$5.05In the Money	$5.70In the Money	$5.80In the Money	$-0.90In the Money	230In the Money	127In the Money
CRMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	406Out of the Money	472Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$9.75In the Money	$10.85In the Money	$11.42In the Money	$0.00In the Money	---In the Money	10In the Money
CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	49Out of the Money	400Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$14.60In the Money	$15.65In the Money	$16.80In the Money	$0.55In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$19.65In the Money	$21.00In the Money	$35.07In the Money	$0.00In the Money	---In 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	---Out of the Money	658Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$24.30In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$28.45In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$33.50In the Money	$36.35In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$38.45In the Money	$41.75In the Money	$63.37In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$43.50In the Money	$46.20In the Money	$68.39In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$48.40In the Money	$51.75In the Money	$66.34In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$53.45In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$58.45In the Money	$61.35In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$63.45In the Money	$66.70In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)