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 July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$103.00In the Money	$106.80In the Money	$90.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	CRMOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
CRMIn the Money	$98.00In the Money	$102.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CRMOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CRMIn the Money	$93.00In the Money	$97.50In the Money	$94.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	CRMOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CRMIn the Money	$88.15In the Money	$92.70In 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	$0.00Out of the Money	$0.14Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CRMIn the Money	$83.05In the Money	$86.85In the Money	$84.33In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
CRMIn the Money	$78.00In the Money	$82.40In the Money	$78.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	CRMOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
CRMIn the Money	$73.00In the Money	$77.70In the Money	$75.00In the Money	$1.80In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
CRMIn the Money	$68.00In the Money	$72.50In the Money	$69.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$175.00	CRMOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
CRMIn the Money	$63.20In the Money	$67.45In the Money	$63.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.01Out of the Money	6Out of the Money	1,237Out of the Money
CRMIn the Money	$58.00In the Money	$62.50In the Money	$35.13In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.15Out of the Money	1Out of the Money	115Out of the Money
CRMIn the Money	$53.15In the Money	$56.70In the Money	$40.34In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$190.00	CRMOut of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$0.02Out of the Money	35Out of the Money	1,054Out of the Money
CRMIn the Money	$48.10In the Money	$52.50In the Money	$51.26In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$195.00	CRMOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.04Out of the Money	6Out of the Money	1,409Out of the Money
CRMIn the Money	$43.10In the Money	$46.90In the Money	$43.30In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.01Out of the Money	29Out of the Money	11,933Out 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$205.00	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	$34.15In the Money	$37.85In the Money	$34.84In the Money	$0.24In the Money	50In the Money	598In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	$0.16Out of the Money	$0.32Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	125Out of the Money	6,657Out 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$215.00	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	$24.45In the Money	$27.35In the Money	$25.15In the Money	$0.00In the Money	74In the Money	945In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	$0.49Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-0.20Out of the Money	320Out of the Money	3,342Out 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$222.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	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	$15.05In the Money	$17.45In the Money	$16.50In the Money	$1.70In the Money	70In the Money	1,815In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$1.37Out of the Money	$1.66Out of the Money	$1.59Out of the Money	$-0.41Out of the Money	688Out of the Money	4,222Out 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$232.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	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	$9.25In the Money	$9.60In the Money	$9.68In the Money	$1.48In the Money	573In the Money	4,576In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$3.75Out of the Money	$3.90Out of the Money	$3.75Out of the Money	$-1.45Out of the Money	434Out of the Money	2,476Out 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$242.50	CRMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
CRMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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$247.50	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	$4.30Out of the Money	$4.40Out of the Money	$4.40Out of the Money	$0.75Out of the Money	1,802Out of the Money	7,335Out of the Money	Filter Table By Strike Price of$250.00	CRMIn the Money	$8.60In the Money	$8.90In the Money	$8.70In the Money	$-2.08In the Money	148In the Money	2,244In 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$252.50	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	---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$255.00	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	---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$257.50	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	$1.67Out of the Money	$1.84Out of the Money	$1.77Out of the Money	$0.23Out of the Money	1,405Out of the Money	4,186Out of the Money	Filter Table By Strike Price of$260.00	CRMIn the Money	$13.80In the Money	$18.30In the Money	$16.75In the Money	$-1.94In the Money	11In the Money	1,472In 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$262.50	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	---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$265.00	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	---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$267.50	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	$0.65Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.04Out of the Money	516Out of the Money	3,128Out of the Money	Filter Table By Strike Price of$270.00	CRMIn the Money	$24.50In the Money	$27.45In the Money	$26.20In the Money	$-1.80In the Money	6In the Money	1,035In 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$275.00	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	$0.28Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	102Out of the Money	2,509Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$32.55In the Money	$37.20In the Money	$36.29In the Money	$-1.51In the Money	1In the Money	256In 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$285.00	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	$0.11Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	29Out of the Money	5,650Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$43.00In the Money	$47.10In the Money	$45.61In the Money	$-0.64In the Money	161In the Money	81In the Money
CRMOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	126Out of the Money	2,621Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$52.85In the Money	$57.50In the Money	$55.52In the Money	$-0.88In the Money	120In the Money	79In the Money
CRMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	3Out of the Money	2,788Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$63.00In the Money	$67.10In the Money	$65.20In the Money	$-1.42In the Money	24In the Money	19In the Money
CRMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	2,083Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$73.00In the Money	$77.10In the Money	$76.64In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$82.80In the Money	$87.50In the Money	$114.85In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$93.00In the Money	$97.10In the Money	$124.91In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	$103.00In the Money	$107.10In the Money	$45.95In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$360.00	CRMIn the Money	$113.00In the Money	$117.10In the Money	$57.80In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$370.00	CRMIn the Money	$122.80In the Money	$127.50In the Money	$97.65In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$380.00	CRMIn the Money	$132.65In the Money	$137.50In the Money	$82.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	$142.60In the Money	$147.45In the Money	$92.35In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	105Out of the Money	Filter Table By Strike Price of$400.00	CRMIn the Money	$152.95In the Money	$157.50In the Money	$101.73In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$410.00	CRMIn the Money	$162.65In the Money	$167.50In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$420.00	CRMIn the Money	$172.90In the Money	$177.45In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$430.00	CRMIn the Money	$182.50In the Money	$187.25In 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	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$440.00	CRMIn the Money	$192.95In the Money	$197.50In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$450.00	CRMIn the Money	$202.55In the Money	$207.50In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$460.00	CRMIn the Money	$212.55In the Money	$217.50In the Money	$188.83In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$470.00	CRMIn the Money	$222.50In the Money	$227.30In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)