Stocks Options

LAST PRICE
254.5700
TODAY'S CHANGE (%)
Trending Up1.2000 (0.4736%)

Bid / Lots
254.0100/ 4
Ask / Lots
254.8000/ 3
Open / Previous Close
252.5400 / 253.3700
Day Range
Low 252.4450
High 256.8300
52 Week Range
Low 193.6800
High 318.7150
Volume
4,998,901
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 33.980

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$99.05In the Money	$101.05In the Money	---In 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	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$93.20In the Money	$96.45In the Money	---In 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	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$89.00In the Money	$90.95In the Money	---In 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	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$84.00In the Money	$86.50In the Money	---In 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	$0.32Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CRMIn the Money	$78.95In the Money	$81.50In the Money	---In 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	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRMIn the Money	$74.05In the Money	$75.85In the Money	---In 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	$0.64Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$69.15In the Money	$71.05In the Money	$77.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$63.15In the Money	$66.40In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CRMIn the Money	$59.00In the Money	$61.05In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	58Out of the Money
CRMIn the Money	$54.00In the Money	$56.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	65Out of the Money
CRMIn the Money	$49.10In the Money	$51.60In the Money	---In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CRMIn the Money	$43.15In the Money	$46.45In the Money	---In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
CRMIn the Money	$41.55In the Money	$43.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	CRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
CRMIn the Money	$39.05In the Money	$41.05In the Money	$54.76In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	32Out of the Money
CRMIn the Money	$36.50In the Money	$39.00In the Money	$26.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$217.50	CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CRMIn the Money	$33.20In the Money	$35.95In the Money	$28.30In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
CRMIn the Money	$31.55In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	28Out of the Money
CRMIn the Money	$29.05In the Money	$31.50In the Money	$19.87In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	2,674Out of the Money
CRMIn the Money	$26.65In the Money	$28.55In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	92Out of the Money
CRMIn the Money	$24.10In the Money	$26.00In the Money	$21.33In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	34Out of the Money	453Out of the Money
CRMIn the Money	$20.90In the Money	$23.70In the Money	$14.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	90Out of the Money
CRMIn the Money	$19.05In the Money	$21.05In the Money	$16.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	21Out of the Money	606Out of the Money
CRMIn the Money	$16.15In the Money	$19.15In the Money	$18.12In the Money	$7.95In the Money	16In the Money	27In the Money	Filter Table By Strike Price of$237.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	261Out of the Money	179Out of the Money
CRMIn the Money	$13.75In the Money	$15.50In the Money	$16.06In the Money	$2.96In the Money	36In the Money	113In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	207Out of the Money	557Out of the Money
CRMIn the Money	$10.75In the Money	$13.00In the Money	$13.20In the Money	$4.39In the Money	23In the Money	103In the Money	Filter Table By Strike Price of$242.50	CRMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	259Out of the Money
CRMIn the Money	$8.70In the Money	$10.05In the Money	$10.00In the Money	$1.10In the Money	41In the Money	364In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	64Out of the Money	681Out of the Money
CRMIn the Money	$6.75In the Money	$7.75In the Money	$7.27In the Money	$0.77In the Money	91In the Money	315In the Money	Filter Table By Strike Price of$247.50	CRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	89Out of the Money	325Out of the Money
CRMIn the Money	$2.74In the Money	$4.95In the Money	$4.78In the Money	$0.53In the Money	328In the Money	868In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.49Out of the Money	186Out of the Money	795Out of the Money
CRMUnderlying issue's last price	$2.00Underlying issue's last price	$2.57Underlying issue's last price	$2.12Underlying issue's last price	$-0.03Underlying issue's last price	417Underlying issue's last price	530Underlying issue's last price	Filter Table By Strike Price of$252.50Underlying issue's last price	CRMUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-1.34Underlying issue's last price	696Underlying issue's last price	348Underlying issue's last price
CRMNear the Money	---Near the Money	$0.18Near the Money	$0.01Near the Money	$-1.04Near the Money	1,755Near the Money	869Near the Money	Filter Table By Strike Price of$255.00	CRMIn the Money	$0.19In the Money	$1.32In the Money	$0.33In the Money	$-2.27In the Money	1,730In the Money	259In the Money
CRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.37Near the Money	2,023Near the Money	878Near the Money	Filter Table By Strike Price of$257.50	CRMIn the Money	$1.59In the Money	$4.05In the Money	$1.70In the Money	$-8.15In the Money	24In the Money	458In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	298Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$260.00	CRMIn the Money	$3.80In the Money	$6.00In the Money	$5.20In the Money	$-2.55In the Money	14In the Money	43In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	510Out of the Money	Filter Table By Strike Price of$262.50	CRMIn the Money	$6.40In the Money	$8.50In the Money	$9.78In the Money	$0.00In the Money	---In the Money	6In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	190Out of the Money	664Out of the Money	Filter Table By Strike Price of$265.00	CRMIn the Money	$8.85In the Money	$11.00In the Money	$10.40In the Money	$-7.98In the Money	2In the Money	34In the Money
CRMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	207Out of the Money	Filter Table By Strike Price of$267.50	CRMIn the Money	$10.85In the Money	$14.30In the Money	$13.75In 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	$0.02Out of the Money	$0.00Out of the Money	36Out of the Money	501Out of the Money	Filter Table By Strike Price of$270.00	CRMIn the Money	$13.35In the Money	$16.80In the Money	$22.20In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	177Out of the Money	68Out of the Money	Filter Table By Strike Price of$272.50	CRMIn the Money	$15.85In the Money	$19.30In the Money	$17.89In the Money	$-12.19In the Money	2In the Money	2In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	17Out of the Money	115Out of the Money	Filter Table By Strike Price of$275.00	CRMIn the Money	$18.45In the Money	$21.80In the Money	$23.50In 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	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	29Out of the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$20.85In the Money	$24.30In the Money	$18.55In 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	$0.01Out of the Money	$-0.01Out of the Money	44Out of the Money	525Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$23.95In the Money	$27.00In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	2,214Out of the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$26.45In the Money	$29.50In the Money	$36.72In the Money	$0.00In the Money	---In the Money	7In the Money
CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	13Out of the Money	224Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$28.95In the Money	$32.00In the Money	$39.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$31.45In the Money	$34.50In the Money	$28.40In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	206Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$33.95In the Money	$37.00In the Money	$35.20In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.49Out 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$295.00	CRMIn the Money	$38.95In the Money	$42.00In the Money	$38.35In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$43.95In the Money	$47.00In the Money	$47.12In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$48.95In the Money	$52.00In the Money	$53.62In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$53.95In the Money	$57.00In the Money	$56.71In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$58.95In the Money	$62.00In the Money	$56.32In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.38Out 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	$63.95In the Money	$67.00In the Money	$66.82In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$68.95In the Money	$72.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$73.95In the Money	$77.00In the Money	---In 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	421Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$78.95In the Money	$82.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$83.95In the Money	$87.00In the Money	$86.92In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)