Stocks Options

LAST PRICE
272.2900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
273.0000/ 5
Ask / Lots
273.9500/ 5
Open / Previous Close
0.0000 / 272.2900
Day Range
---
52 Week Range
Low 193.6800
High 318.7150
Volume
24,954
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 26.865

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$122.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
CRMIn the Money	---In the Money	---In the Money	$116.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CRMIn the Money	---In the Money	---In the Money	$89.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRMIn the Money	---In the Money	---In the Money	$91.82In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CRMIn the Money	---In the Money	---In the Money	$77.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
CRMIn the Money	---In the Money	---In the Money	$77.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CRMIn the Money	---In the Money	---In the Money	$56.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CRMIn the Money	---In the Money	---In the Money	$63.75In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CRMIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
CRMIn the Money	---In the Money	---In the Money	$42.33In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
CRMIn the Money	---In the Money	---In the Money	$45.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	832Out of the Money
CRMIn the Money	---In the Money	---In the Money	$28.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
CRMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	---In the Money	---In the Money	$22.43In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money
CRMIn the Money	---In the Money	---In the Money	$26.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
CRMIn the Money	---In the Money	---In the Money	$19.53In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	674Out of the Money
CRMIn the Money	---In the Money	---In the Money	$17.38In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
CRMIn the Money	---In the Money	---In the Money	$15.85In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,317Out of the Money
CRMIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	---Out of the Money	---Out of the Money	$4.82Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
CRMIn the Money	---In the Money	---In the Money	$12.61In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	---Out of the Money	---Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money
CRMIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	---Out of the Money	---Out of the Money	$6.83Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
CRMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	243Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CRMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,016Underlying issue's last price
CRMNear the Money	---Near the Money	---Near the Money	$9.20Near the Money	$0.00Near the Money	---Near the Money	220Near the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	254In the Money
CRMNear the Money	---Near the Money	---Near the Money	$8.20Near the Money	$0.00Near the Money	---Near the Money	388Near the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	562In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	---In the Money	---In the Money	$12.33In the Money	$0.00In the Money	---In the Money	179In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	774Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	---In the Money	---In the Money	$13.74In the Money	$0.00In the Money	---In the Money	576In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$5.18Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	230In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	489In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$3.62Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	---In the Money	---In the Money	$20.07In the Money	$0.00In the Money	---In the Money	209In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,149Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	---In the Money	---In the Money	$21.37In the Money	$0.00In the Money	---In the Money	171In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	---In the Money	---In the Money	$21.23In the Money	$0.00In the Money	---In the Money	65In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	---In the Money	---In the Money	$25.40In the Money	$0.00In the Money	---In the Money	28In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	14In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	2,035Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	---In the Money	---In the Money	$30.95In the Money	$0.00In the Money	---In the Money	58In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	871Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	---In the Money	---In the Money	$31.36In the Money	$0.00In the Money	---In the Money	47In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	---In the Money	---In the Money	$35.99In the Money	$0.00In the Money	---In the Money	19In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	---In the Money	---In the Money	$40.79In the Money	$0.00In the Money	---In the Money	44In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	---In the Money	---In the Money	$49.75In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	---In the Money	---In the Money	$46.73In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$345.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$350.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$355.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$360.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out 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$365.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$375.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$380.00	CRMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$390.00	CRMIn the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)