Stocks Options

LAST PRICE
272.2900
TODAY'S CHANGE (%)
Trending Down-6.2800 (-2.2544%)

Bid / Lots
273.0000/ 37
Ask / Lots
273.5000/ 1
Open / Previous Close
270.9300 / 278.5700
Day Range
Low 268.5300
High 274.9600
52 Week Range
Low 193.6800
High 318.7150
Volume
8,325,132
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 26.845

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$155.00	CRMOut of the Money	---Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$0.00Out of the Money	4Out 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$160.00	CRMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out 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$165.00	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	$112.10In the Money	$115.75In the Money	$116.76In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	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$175.00	CRMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out 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$180.00	CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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$185.00	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$190.00	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$195.00	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	$86.95In the Money	$89.05In the Money	$84.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$200.00	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$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	$75.00In the Money	$79.20In the Money	$76.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out 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$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	$56.15In the Money	$60.10In the Money	$58.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out 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	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CRMIn the Money	$47.50In the Money	$52.00In the Money	$49.95In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRMIn the Money	$47.20In the Money	$50.95In the Money	$50.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$235.00	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	---Out of the Money
CRMIn the Money	$28.50In the Money	$33.15In the Money	$32.73In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out 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$245.00	CRMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	17Out of the Money	---Out of the Money
CRMIn the Money	$34.85In the Money	$36.75In the Money	$37.23In the Money	$0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.03Out of the Money	27Out of the Money	---Out of the Money
CRMIn the Money	$27.10In the Money	$30.15In the Money	$30.90In the Money	$-2.08In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	---Out of the Money	$1.01Out of the Money	$0.20Out of the Money	$0.15Out of the Money	10Out of the Money	---Out of the Money
CRMIn the Money	$24.75In the Money	$26.75In the Money	$26.47In the Money	$-0.42In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	47Out of the Money	---Out of the Money
CRMIn the Money	$11.40In the Money	$14.80In the Money	$14.85In the Money	$-5.98In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money
CRMUnderlying issue's last price	$7.35Underlying issue's last price	$9.45Underlying issue's last price	$10.33Underlying issue's last price	$-3.45Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CRMUnderlying issue's last price	$0.06Underlying issue's last price	$0.40Underlying issue's last price	$0.16Underlying issue's last price	$0.10Underlying issue's last price	31Underlying issue's last price	---Underlying issue's last price
CRMNear the Money	$3.65Near the Money	$4.80Near the Money	$4.07Near the Money	$-5.45Near the Money	46Near the Money	---Near the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	$0.30In the Money	$0.55In the Money	$0.62In the Money	$0.32In the Money	698In the Money	---In the Money
CRMOut of the Money	$0.99Out of the Money	$1.12Out of the Money	$0.80Out of the Money	$-4.00Out of the Money	405Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$2.28In the Money	$2.61In the Money	$2.80In the Money	$1.80In the Money	664In the Money	---In the Money
CRMOut of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$-1.82Out of the Money	690Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$5.65In the Money	$8.30In the Money	$6.60In the Money	$3.22In the Money	190In the Money	---In the Money
CRMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.53Out of the Money	592Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$10.25In the Money	$13.55In the Money	$12.41In the Money	$5.81In the Money	20In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	341Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$15.20In the Money	$18.60In the Money	$14.58In the Money	$3.24In the Money	35In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$20.30In the Money	$23.55In the Money	$21.75In the Money	$7.75In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.13Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$20.00In the Money	$23.30In the Money	$18.62In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$31.25In the Money	$33.55In the Money	$32.55In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$37.20In the Money	$39.30In the Money	$36.64In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$45.50In the Money	$49.55In the Money	$46.47In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$50.35In the Money	$54.65In the Money	$50.31In the Money	$0.00In the Money	2In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$28.40In the Money	$30.90In the Money	$29.76In the Money	$0.00In the Money	1In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	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	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	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	$1.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	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	$1.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	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$375.00	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	$0.71Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	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	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)