Stocks Options

LAST PRICE
286.5650
TODAY'S CHANGE (%)
Trending Up5.6550 (2.0131%)

Bid / Lots
286.3600/ 4
Ask / Lots
286.5600/ 2
Open / Previous Close
283.8600 / 280.9100
Day Range
Low 281.4700
High 286.5800
52 Week Range
Low 193.6800
High 318.7150
Volume
2,478,342
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 34.406

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$129.40In the Money	$132.70In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$124.60In the Money	$127.15In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$119.60In the Money	$122.90In 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	$0.70Out 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	$116.85In 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	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRMIn the Money	$109.40In the Money	$112.30In 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	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRMIn the Money	$104.40In 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	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$99.50In the Money	$102.45In the Money	$70.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$94.45In the Money	$97.25In 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	$0.66Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$89.65In the Money	$92.80In 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	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$84.40In the Money	$86.80In the Money	$77.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CRMIn the Money	$79.45In the Money	$82.30In 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	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$74.95In the Money	$77.20In 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	---Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CRMIn the Money	$69.55In the Money	$72.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CRMIn the Money	$65.00In the Money	$66.80In the Money	$64.10In the Money	$20.60In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$220.00	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	167Out of the Money
CRMIn the Money	$59.45In the Money	$62.30In the Money	$49.02In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
CRMIn the Money	$56.90In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	CRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CRMIn the Money	$55.90In the Money	$56.85In the Money	$46.56In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
CRMIn the Money	$52.05In the Money	$55.15In the Money	$36.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	18Out of the Money
CRMIn the Money	$49.40In the Money	$52.45In the Money	$39.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	483Out of the Money
CRMIn the Money	$47.10In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	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	39Out of the Money
CRMIn the Money	$44.50In the Money	$47.85In the Money	$39.25In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
CRMIn the Money	$41.95In the Money	$45.40In the Money	$13.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$242.50	CRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CRMIn the Money	$40.10In the Money	$42.00In the Money	$38.15In the Money	$9.79In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	146Out of the Money	550Out of the Money
CRMIn the Money	$37.10In the Money	$39.35In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	29Out of the Money	85Out of the Money
CRMIn the Money	$35.95In the Money	$36.70In the Money	$34.07In the Money	$3.92In the Money	13In the Money	178In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	3Out of the Money	677Out of the Money
CRMIn the Money	$32.30In the Money	$35.25In the Money	$22.19In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	114Out of the Money
CRMIn the Money	$30.95In the Money	$31.65In the Money	$31.25In the Money	$5.52In the Money	23In the Money	91In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money
CRMIn the Money	$28.50In the Money	$29.20In the Money	$23.10In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
CRMIn the Money	$26.00In the Money	$26.75In the Money	$22.83In the Money	$2.92In the Money	9In the Money	255In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	786Out of the Money
CRMIn the Money	$23.55In the Money	$24.55In the Money	$21.48In the Money	$3.68In the Money	9In the Money	48In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	21Out of the Money	988Out of the Money
CRMIn the Money	$21.05In the Money	$22.30In the Money	$19.98In the Money	$4.90In the Money	43In the Money	254In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	23Out of the Money	1,959Out of the Money
CRMIn the Money	$18.55In the Money	$19.40In the Money	$16.48In the Money	$4.08In the Money	1In the Money	240In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	84Out of the Money	1,595Out of the Money
CRMIn the Money	$16.00In the Money	$16.75In the Money	$16.35In the Money	$6.05In the Money	26In the Money	589In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	362Out of the Money	836Out of the Money
CRMIn the Money	$13.25In the Money	$14.70In the Money	$13.85In the Money	$5.43In the Money	14In the Money	408In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	69Out of the Money	1,040Out of the Money
CRMIn the Money	$11.15In the Money	$12.15In the Money	$11.43In the Money	$4.93In the Money	204In the Money	733In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	151Out of the Money	3,113Out of the Money
CRMIn the Money	$8.60In the Money	$10.00In the Money	$6.65In the Money	$2.58In the Money	221In the Money	476In the Money	Filter Table By Strike Price of$277.50	CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.88Out of the Money	302Out of the Money	327Out of the Money
CRMIn the Money	$6.15In the Money	$6.55In the Money	$6.45In the Money	$3.79In the Money	941In the Money	1,237In the Money	Filter Table By Strike Price of$280.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.62Out of the Money	679Out of the Money	231Out of the Money
CRMIn the Money	$3.75In the Money	$4.35In the Money	$3.81In the Money	$2.39In the Money	524In the Money	518In the Money	Filter Table By Strike Price of$282.50	CRMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-3.66Out of the Money	180Out of the Money	52Out of the Money
CRMUnderlying issue's last price	$1.70Underlying issue's last price	$1.81Underlying issue's last price	$1.81Underlying issue's last price	$1.16Underlying issue's last price	2,002Underlying issue's last price	1,284Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CRMUnderlying issue's last price	$0.31Underlying issue's last price	$0.41Underlying issue's last price	$0.39Underlying issue's last price	$-4.93Underlying issue's last price	265Underlying issue's last price	31Underlying issue's last price
CRMNear the Money	$0.37Near the Money	$0.50Near the Money	$0.49Near the Money	$0.19Near the Money	979Near the Money	657Near the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$1.30In the Money	$1.78In the Money	$1.80In the Money	$-7.70In the Money	21In the Money	32In the Money
CRMOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	407Out of the Money	862Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$2.93In the Money	$3.95In the Money	$3.59In the Money	$-8.76In the Money	2In the Money	---In the Money
CRMOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	38Out of the Money	206Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$5.90In the Money	$6.50In the Money	$21.29In the Money	$0.00In the Money	---In the Money	10In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	90Out of the Money	360Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$8.40In the Money	$9.35In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$10.90In the Money	$11.50In the Money	$17.35In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	446Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$13.40In the Money	$14.00In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out 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$302.50	CRMIn the Money	$15.80In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	263Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$18.15In the Money	$20.45In the Money	$29.35In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out 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$307.50	CRMIn the Money	$20.75In the Money	$22.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$23.15In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out 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$312.50	CRMIn the Money	$25.05In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$28.00In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$32.80In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$38.15In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$42.80In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$47.90In the Money	$50.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$53.20In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out 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	$57.25In the Money	$60.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)