Stocks Options

LAST PRICE
279.3000
TODAY'S CHANGE (%)
Trending Up8.4300 (3.1122%)

Bid / Lots
279.2200/ 2
Ask / Lots
279.3600/ 2
Open / Previous Close
273.7200 / 270.8700
Day Range
Low 270.8517
High 279.4750
52 Week Range
Low 193.6800
High 318.7150
Volume
2,673,637
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 34.340

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	$122.35In the Money	$125.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$117.35In the Money	$120.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$112.35In the Money	$115.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$107.35In the Money	$110.30In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRMIn the Money	$102.35In the Money	$105.30In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRMIn the Money	$97.35In the Money	$100.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$92.35In the Money	$95.30In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$87.40In the Money	$90.55In 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	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$82.35In the Money	$85.30In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$77.35In the Money	$80.65In the Money	$77.20In the Money	$3.09In the Money	20In the Money	21In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CRMIn the Money	$72.35In the Money	$75.65In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$67.35In the Money	$70.30In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CRMIn the Money	$62.35In the Money	$65.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	58Out of the Money
CRMIn the Money	$57.35In the Money	$60.60In the Money	$43.50In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	3Out of the Money	167Out of the Money
CRMIn the Money	$52.35In the Money	$55.65In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
CRMIn the Money	$50.15In the Money	$53.15In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	103Out of the Money
CRMIn the Money	$48.75In the Money	$50.00In 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	$-0.02Out of the Money	162Out of the Money	176Out of the Money
CRMIn the Money	$45.05In the Money	$47.95In 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	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CRMIn the Money	$42.45In the Money	$45.60In 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	$0.07Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	498Out of the Money
CRMIn the Money	$40.30In the Money	$42.50In 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	$0.36Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	39Out of the Money
CRMIn the Money	$38.55In the Money	$40.50In the Money	$31.75In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	135Out of the Money	262Out of the Money
CRMIn the Money	$36.15In the Money	$37.70In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
CRMIn the Money	$33.95In the Money	$35.25In the Money	$28.36In the Money	$0.78In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	292Out of the Money	191Out of the Money
CRMIn the Money	$31.25In the Money	$32.70In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	86Out of the Money
CRMIn the Money	$28.65In the Money	$30.25In the Money	$29.13In the Money	$7.58In the Money	2In the Money	189In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	9Out of the Money	679Out of the Money
CRMIn the Money	$26.55In the Money	$27.75In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	5Out of the Money	116Out of the Money
CRMIn the Money	$24.00In the Money	$25.10In the Money	$23.00In the Money	$6.84In the Money	12In the Money	104In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	13Out of the Money	1,053Out of the Money
CRMIn the Money	$21.70In the Money	$22.30In the Money	$13.97In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.25Out of the Money	24Out of the Money	588Out of the Money
CRMIn the Money	$19.30In the Money	$19.75In the Money	$18.50In the Money	$6.60In the Money	7In the Money	295In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	115Out of the Money	844Out of the Money
CRMIn the Money	$16.50In the Money	$17.60In the Money	$12.65In the Money	$1.89In the Money	9In the Money	60In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.57Out of the Money	229Out of the Money	927Out of the Money
CRMIn the Money	$13.90In the Money	$14.85In the Money	$13.12In the Money	$4.45In the Money	55In the Money	277In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.97Out of the Money	2,441Out of the Money	2,487Out of the Money
CRMIn the Money	$11.90In the Money	$12.40In the Money	$11.55In the Money	$6.50In the Money	9In the Money	258In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-1.55Out of the Money	2,425Out of the Money	1,175Out of the Money
CRMIn the Money	$9.75In the Money	$10.10In the Money	$10.00In the Money	$6.50In the Money	245In the Money	711In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-2.14Out of the Money	945Out of the Money	268Out of the Money
CRMIn the Money	$7.50In the Money	$7.85In the Money	$6.90In the Money	$4.58In the Money	214In the Money	404In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.68Out of the Money	$0.77Out of the Money	$0.95Out of the Money	$-3.05Out of the Money	238Out of the Money	122Out of the Money
CRMIn the Money	$5.60In the Money	$5.85In the Money	$5.65In the Money	$4.20In the Money	793In the Money	763In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	$1.17Out of the Money	$1.28Out of the Money	$1.20Out of the Money	$-4.56Out of the Money	415Out of the Money	359Out of the Money
CRMUnderlying issue's last price	$3.90Underlying issue's last price	$4.15Underlying issue's last price	$3.99Underlying issue's last price	$3.07Underlying issue's last price	675Underlying issue's last price	493Underlying issue's last price	Filter Table By Strike Price of$277.50Underlying issue's last price	CRMUnderlying issue's last price	$1.96Underlying issue's last price	$2.08Underlying issue's last price	$2.01Underlying issue's last price	$-3.75Underlying issue's last price	109Underlying issue's last price	64Underlying issue's last price
CRMNear the Money	$2.59Near the Money	$2.65Near the Money	$2.68Near the Money	$2.18Near the Money	3,561Near the Money	1,444Near the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$3.05In the Money	$3.25In the Money	$4.10In the Money	$-4.40In the Money	15In the Money	95In the Money
CRMOut of the Money	$1.58Out of the Money	$1.70Out of the Money	$1.63Out of the Money	$1.32Out of the Money	1,096Out of the Money	256Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$4.50In the Money	$4.75In the Money	$4.70In the Money	$-7.80In the Money	16In the Money	12In the Money
CRMOut of the Money	$0.87Out of the Money	$0.96Out of the Money	$0.94Out of the Money	$0.81Out of the Money	1,030Out of the Money	473Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$6.30In the Money	$6.60In the Money	$6.55In the Money	$-7.98In the Money	13In the Money	12In the Money
CRMOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$0.37Out of the Money	128Out of the Money	194Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$8.40In the Money	$9.15In the Money	$16.40In the Money	$0.00In the Money	---In the Money	4In the Money
CRMOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.19Out of the Money	126Out of the Money	426Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$9.95In the Money	$11.10In the Money	$12.35In the Money	$-6.45In the Money	5In the Money	---In the Money
CRMOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.02Out of the Money	43Out of the Money	58Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$12.95In the Money	$13.50In the Money	$21.29In the Money	$0.00In the Money	---In the Money	10In the Money
CRMOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.02Out of the Money	136Out of the Money	128Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$15.10In the Money	$16.20In the Money	$19.35In 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	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	52Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$17.80In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	152Out of the Money	380Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$19.65In the Money	$21.20In the Money	$21.50In the Money	$21.50In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$25.05In the Money	$26.70In the Money	$29.35In the Money	$29.35In the Money	3In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$30.00In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.02Out 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	$35.10In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$39.60In the Money	$42.80In 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	$0.01Out 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	$44.55In the Money	$47.80In 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	$0.01Out 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	$49.65In the Money	$52.80In 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	$0.01Out 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	$54.55In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.10Out 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	$59.60In the Money	$62.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out 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	$64.70In the Money	$67.80In 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)