Stocks Options

LAST PRICE
276.6400
TODAY'S CHANGE (%)
Trending Up0.8800 (0.3191%)

Bid / Lots
276.3300/ 1
Ask / Lots
276.6400/ 3
Open / Previous Close
276.2600 / 275.7600
Day Range
Low 275.0601
High 277.8400
52 Week Range
Low 193.6800
High 318.7150
Volume
5,220,075
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 34.233

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	$121.15In the Money	$122.45In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$116.15In the Money	$117.45In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$111.15In the Money	$112.45In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$106.35In the Money	$107.45In 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	$0.09Out of the Money	$0.11Out of the Money	$0.06Out of the Money	2Out of the Money	7Out of the Money
CRMIn the Money	$101.15In the Money	$102.45In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRMIn the Money	$96.15In the Money	$97.45In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$91.15In the Money	$92.45In 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	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$86.20In the Money	$87.50In 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	$0.34Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$81.20In the Money	$82.45In 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	$0.34Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$76.20In the Money	$77.50In the Money	$69.00In 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	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CRMIn the Money	$71.20In the Money	$72.50In 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	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$66.20In the Money	$67.50In 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	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CRMIn the Money	$61.20In the Money	$62.45In 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	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CRMIn the Money	$55.95In the Money	$57.50In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	138Out of the Money
CRMIn the Money	$51.40In the Money	$52.50In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	25Out of the Money	168Out of the Money
CRMIn the Money	$48.70In the Money	$50.00In 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	$0.01Out of the Money	$0.34Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	1Out of the Money	103Out of the Money
CRMIn the Money	$45.95In the Money	$47.50In the Money	$46.56In the Money	$2.43In the Money	24In the Money	7In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
CRMIn the Money	$43.70In the Money	$45.00In 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	$0.01Out of the Money	$0.34Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$41.45In the Money	$42.50In the Money	$35.22In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	498Out of the Money
CRMIn the Money	$38.75In the Money	$40.05In 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	$0.02Out of the Money	$0.36Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	27Out of the Money
CRMIn the Money	$36.25In the Money	$37.50In the Money	$14.89In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	3Out of the Money	226Out of the Money
CRMIn the Money	$34.00In the Money	$35.05In 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	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	36Out of the Money	34Out of the Money
CRMIn the Money	$31.50In the Money	$32.55In the Money	$31.16In the Money	$0.78In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	75Out of the Money	198Out of the Money
CRMIn the Money	$29.00In the Money	$30.10In 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	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	22Out of the Money	51Out of the Money
CRMIn the Money	$26.50In the Money	$27.65In the Money	$26.64In the Money	$1.18In the Money	44In the Money	152In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	367Out of the Money	354Out of the Money
CRMIn the Money	$23.65In the Money	$24.95In the Money	$23.75In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	2Out of the Money	33Out of the Money
CRMIn the Money	$21.40In the Money	$22.40In the Money	$21.64In the Money	$0.64In the Money	14In the Money	111In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	301Out of the Money	462Out of the Money
CRMIn the Money	$18.75In the Money	$20.00In the Money	$18.26In the Money	$1.21In the Money	50In the Money	63In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.11Out of the Money	53Out of the Money	501Out of the Money
CRMIn the Money	$16.85In the Money	$17.55In the Money	$16.72In the Money	$0.63In the Money	30In the Money	308In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.14Out of the Money	91Out of the Money	540Out of the Money
CRMIn the Money	$14.05In the Money	$15.30In the Money	$14.45In the Money	$1.08In the Money	9In the Money	53In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.45Out of the Money	$0.53Out of the Money	$0.47Out of the Money	$-0.20Out of the Money	192Out of the Money	168Out of the Money
CRMIn the Money	$11.80In the Money	$12.85In the Money	$12.04In the Money	$0.14In the Money	35In the Money	246In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.69Out of the Money	$-0.21Out of the Money	388Out of the Money	406Out of the Money
CRMIn the Money	$9.90In the Money	$10.60In the Money	$9.36In the Money	$-0.37In the Money	10In the Money	256In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.97Out of the Money	$1.09Out of the Money	$0.98Out of the Money	$-0.25Out of the Money	1,471Out of the Money	1,036Out of the Money
CRMIn the Money	$7.90In the Money	$8.55In the Money	$7.50In the Money	$-0.60In the Money	87In the Money	638In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$1.34Out of the Money	$1.58Out of the Money	$1.50Out of the Money	$-0.50Out of the Money	67Out of the Money	124Out of the Money
CRMIn the Money	$6.30In the Money	$6.60In the Money	$5.95In the Money	$0.17In the Money	109In the Money	254In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$2.08Out of the Money	$2.18Out of the Money	$2.04Out of the Money	$-0.73Out of the Money	90Out of the Money	60Out of the Money
CRMUnderlying issue's last price	$4.65Underlying issue's last price	$5.00Underlying issue's last price	$4.81Underlying issue's last price	$0.01Underlying issue's last price	382Underlying issue's last price	706Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CRMUnderlying issue's last price	$2.87Underlying issue's last price	$3.15Underlying issue's last price	$2.91Underlying issue's last price	$-0.69Underlying issue's last price	154Underlying issue's last price	306Underlying issue's last price
CRMNear the Money	$3.45Near the Money	$3.60Near the Money	$3.53Near the Money	$0.18Near the Money	280Near the Money	322Near the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$4.05In the Money	$4.35In the Money	$4.05In the Money	$-0.80In the Money	42In the Money	64In the Money
CRMOut of the Money	$2.33Out of the Money	$2.45Out of the Money	$2.46Out of the Money	$0.02Out of the Money	408Out of the Money	445Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$5.50In the Money	$5.70In the Money	$6.49In the Money	$-0.36In the Money	68In the Money	50In the Money
CRMOut of the Money	$1.49Out of the Money	$1.66Out of the Money	$1.65Out of the Money	$0.17Out of the Money	177Out of the Money	13Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$7.15In the Money	$7.90In the Money	$7.25In the Money	$-0.65In the Money	13In the Money	10In the Money
CRMOut of the Money	$0.91Out of the Money	$1.16Out of the Money	$1.09Out of the Money	$-0.01Out of the Money	239Out of the Money	243Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$9.05In the Money	$9.60In the Money	$8.78In the Money	$-2.97In the Money	8In the Money	9In the Money
CRMOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.68Out of the Money	$0.05Out of the Money	108Out of the Money	19Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$11.10In the Money	$11.60In the Money	$11.29In the Money	$11.29In the Money	4In the Money	---In the Money
CRMOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.05Out of the Money	217Out of the Money	134Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$12.95In the Money	$14.50In the Money	$16.35In the Money	$0.00In the Money	---In the Money	32In the Money
CRMOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.25Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$15.70In the Money	$16.75In the Money	$16.74In the Money	$-0.89In the Money	20In the Money	5In the Money
CRMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$17.95In the Money	$19.05In the Money	$18.61In the Money	$-2.33In the Money	60In the Money	4In the Money
CRMOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.13Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$20.45In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	83Out of the Money	271Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$22.95In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.33Out of the Money	36Out of the Money	219Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$27.70In the Money	$28.90In 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	$0.23Out of the Money	$0.08Out 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	$32.70In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$37.70In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$42.75In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$47.75In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.05Out 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	$52.70In the Money	$53.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.36Out 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	$57.70In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.10Out 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	$62.70In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.35Out 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	$67.70In the Money	$69.05In 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)