Stocks Options

LAST PRICE
270.8700
TODAY'S CHANGE (%)
Trending Down-2.8400 (-1.0376%)

Bid / Lots
271.0000/ 1
Ask / Lots
273.0000/ 1
Open / Previous Close
274.1400 / 273.7100
Day Range
Low 269.6900
High 274.7000
52 Week Range
Low 193.6800
High 318.7150
Volume
4,324,150
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 34.388

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	$115.00In the Money	$117.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$110.00In the Money	$112.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$105.00In the Money	$107.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$100.00In the Money	$102.80In 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	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRMIn the Money	$95.00In the Money	$97.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRMIn the Money	$90.00In the Money	$92.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$85.00In the Money	$87.75In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$80.00In the Money	$82.80In 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	$1.27Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$75.00In the Money	$77.80In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$70.00In the Money	$72.80In the Money	$74.11In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CRMIn the Money	$65.00In the Money	$67.80In 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	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$60.00In the Money	$62.80In 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	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CRMIn the Money	$55.00In the Money	$57.80In 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	$-0.03Out of the Money	5Out of the Money	56Out of the Money
CRMIn the Money	$49.60In the Money	$52.80In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	27Out of the Money	142Out of the Money
CRMIn the Money	$44.30In the Money	$47.75In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	185Out of the Money
CRMIn the Money	$42.55In the Money	$45.25In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CRMIn the Money	$39.80In the Money	$41.95In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	177Out of the Money
CRMIn the Money	$37.70In the Money	$40.00In 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	$0.06Out of the Money	$0.11Out of the Money	$0.08Out of the Money	5Out of the Money	14Out of the Money
CRMIn the Money	$35.35In the Money	$36.60In the Money	$39.18In the Money	$-0.19In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	5Out of the Money	498Out of the Money
CRMIn the Money	$32.55In the Money	$34.90In 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	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	2Out of the Money	37Out of the Money
CRMIn the Money	$30.60In the Money	$31.95In the Money	$31.75In the Money	$16.86In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	262Out of the Money
CRMIn the Money	$27.70In the Money	$29.40In 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	$0.02Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	84Out of the Money
CRMIn the Money	$25.75In the Money	$26.70In the Money	$27.58In the Money	$-3.58In the Money	25In the Money	33In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.01Out of the Money	34Out of the Money	203Out of the Money
CRMIn the Money	$23.00In the Money	$23.95In 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	$0.07Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	18Out of the Money	71Out of the Money
CRMIn the Money	$20.30In the Money	$23.20In the Money	$21.55In the Money	$-1.49In the Money	2In the Money	189In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	200Out of the Money	683Out of the Money
CRMIn the Money	$18.30In the Money	$20.50In 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	$0.10Out of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.17Out of the Money	43Out of the Money	76Out of the Money
CRMIn the Money	$15.65In the Money	$17.15In the Money	$16.16In the Money	$1.11In the Money	21In the Money	111In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.02Out of the Money	209Out of the Money	884Out of the Money
CRMIn the Money	$13.10In the Money	$14.15In the Money	$13.97In the Money	$1.14In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$0.00Out of the Money	29Out of the Money	576Out of the Money
CRMIn the Money	$10.80In the Money	$12.00In the Money	$11.90In the Money	$-2.25In the Money	11In the Money	299In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$0.12Out of the Money	281Out of the Money	625Out of the Money
CRMIn the Money	$8.85In the Money	$9.40In the Money	$10.76In the Money	$0.86In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.51Out of the Money	$0.77Out of the Money	$0.68Out of the Money	$0.22Out of the Money	52Out of the Money	899Out of the Money
CRMIn the Money	$6.70In the Money	$8.30In the Money	$8.67In the Money	$0.87In the Money	4In the Money	279In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.94Out of the Money	$1.22Out of the Money	$1.12Out of the Money	$0.37Out of the Money	102Out of the Money	2,477Out of the Money
CRMIn the Money	$4.75In the Money	$5.40In the Money	$5.05In the Money	$-2.65In the Money	2In the Money	259In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$1.63Out of the Money	$1.75Out of the Money	$1.80Out of the Money	$0.65Out of the Money	255Out of the Money	1,301Out of the Money
CRMUnderlying issue's last price	$3.55Underlying issue's last price	$3.80Underlying issue's last price	$3.50Underlying issue's last price	$-2.35Underlying issue's last price	143Underlying issue's last price	722Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CRMUnderlying issue's last price	$2.33Underlying issue's last price	$2.76Underlying issue's last price	$2.56Underlying issue's last price	$0.74Underlying issue's last price	264Underlying issue's last price	242Underlying issue's last price
CRMNear the Money	$2.34Near the Money	$2.47Near the Money	$2.32Near the Money	$-2.18Near the Money	149Near the Money	377Near the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	$3.70In the Money	$3.95In the Money	$4.00In the Money	$1.33In the Money	57In the Money	112In the Money
CRMOut of the Money	$1.42Out of the Money	$1.53Out of the Money	$1.45Out of the Money	$-1.47Out of the Money	219Out of the Money	729Out of the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	$4.85In the Money	$5.65In the Money	$5.76In the Money	$1.42In the Money	28In the Money	342In the Money
CRMOut of the Money	$0.80Out of the Money	$0.89Out of the Money	$0.92Out of the Money	$-1.08Out of the Money	113Out of the Money	487Out of the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$6.60In the Money	$7.75In the Money	$5.76In the Money	$0.00In the Money	---In the Money	64In the Money
CRMOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.61Out of the Money	1,950Out of the Money	1,610Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$8.70In the Money	$10.25In the Money	$8.50In the Money	$-0.60In the Money	4In the Money	95In the Money
CRMOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.31Out of the Money	$-0.45Out of the Money	40Out of the Money	248Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$11.15In the Money	$12.65In the Money	$12.50In the Money	$1.50In the Money	1In the Money	13In the Money
CRMOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.32Out of the Money	155Out of the Money	427Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$13.20In the Money	$15.40In the Money	$14.53In the Money	$0.00In the Money	---In the Money	12In the Money
CRMOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	24Out of the Money	183Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$15.00In the Money	$17.30In the Money	$16.40In the Money	$0.00In the Money	---In the Money	4In the Money
CRMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	77Out of the Money	431Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$18.70In the Money	$21.00In the Money	$18.80In the Money	$1.00In the Money	2In the Money	33In the Money
CRMOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	11Out of the Money	47Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$21.20In the Money	$22.05In the Money	$21.29In the Money	$4.55In the Money	20In the Money	7In the Money
CRMOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.01Out of the Money	11Out of the Money	129Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$23.75In the Money	$25.35In the Money	$19.35In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$25.75In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	380Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$27.95In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.00Out 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	$32.95In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	102Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$38.30In the Money	$40.00In 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	$-0.02Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$42.45In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.21Out 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	$47.40In the Money	$50.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out 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	$52.35In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out 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	$57.55In the Money	$60.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out 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	$62.35In the Money	$65.25In 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	$67.35In the Money	$70.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out 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	$72.60In the Money	$74.90In 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)