Stocks Options

LAST PRICE
293.6150
TODAY'S CHANGE (%)
Trending Down-1.1050 (-0.3749%)

Bid / Lots
293.4700/ 1
Ask / Lots
293.7200/ 8
Open / Previous Close
297.9900 / 294.7200
Day Range
Low 292.9200
High 299.0405
52 Week Range
Low 204.6900
High 318.7150
Volume
976,480
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 34.256

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$137.55In the Money	$140.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CRMIn the Money	$132.65In the Money	$135.80In 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	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRMIn the Money	$127.60In the Money	$130.80In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$122.40In the Money	$125.80In the Money	$124.57In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$117.45In the Money	$120.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$112.60In the Money	$115.80In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$107.40In the Money	$110.80In the Money	$0.00In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$102.60In the Money	$105.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$97.80In the Money	$100.80In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$92.70In the Money	$95.85In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$88.30In the Money	$90.85In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$82.55In the Money	$85.85In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$77.60In the Money	$80.85In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$72.45In the Money	$75.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CRMIn the Money	$67.60In the Money	$70.85In the Money	$67.58In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRMIn the Money	$63.35In the Money	$65.85In the Money	$62.56In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CRMIn the Money	$57.45In the Money	$60.90In the Money	$54.53In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	1Out of the Money	52Out of the Money
CRMIn the Money	$52.40In the Money	$55.90In the Money	$55.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
CRMIn the Money	$48.40In the Money	$50.90In the Money	$49.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CRMIn the Money	$43.45In the Money	$45.95In the Money	$44.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	5Out of the Money	204Out of the Money
CRMIn the Money	$41.05In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRMIn the Money	$38.50In the Money	$40.95In the Money	$37.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	88Out of the Money
CRMIn the Money	$35.95In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.04Out of the Money	$0.72Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CRMIn the Money	$33.10In the Money	$35.50In the Money	$35.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	93Out of the Money	55Out of the Money
CRMIn the Money	$30.25In the Money	$33.50In the Money	$32.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	3Out of the Money	40Out of the Money
CRMIn the Money	$28.20In the Money	$30.80In the Money	$29.90In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	8Out of the Money	219Out of the Money
CRMIn the Money	$25.40In the Money	$28.60In the Money	$27.17In the Money	$1.12In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	51Out of the Money	121Out of the Money
CRMIn the Money	$23.35In the Money	$24.60In the Money	$27.23In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	58Out of the Money	272Out of the Money
CRMIn the Money	$21.35In the Money	$23.60In the Money	$22.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	16Out of the Money	143Out of the Money
CRMIn the Money	$18.75In the Money	$20.20In the Money	$20.57In the Money	$-0.06In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$-0.20Out of the Money	18Out of the Money	468Out of the Money
CRMIn the Money	$16.10In the Money	$18.85In the Money	$18.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$277.50	CRMOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.51Out of the Money	$-0.48Out of the Money	21Out of the Money	211Out of the Money
CRMIn the Money	$14.40In the Money	$15.30In the Money	$16.12In the Money	$0.12In the Money	33In the Money	198In the Money	Filter Table By Strike Price of$280.00	CRMOut of the Money	$0.74Out of the Money	$0.83Out of the Money	$0.72Out of the Money	$-0.34Out of the Money	397Out of the Money	358Out of the Money
CRMIn the Money	$12.10In the Money	$13.60In the Money	$13.83In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$282.50	CRMOut of the Money	$0.93Out of the Money	$1.18Out of the Money	$0.98Out of the Money	$-0.46Out of the Money	357Out of the Money	258Out of the Money
CRMIn the Money	$10.20In the Money	$10.90In the Money	$11.09In the Money	$-0.86In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$285.00	CRMOut of the Money	$1.41Out of the Money	$1.67Out of the Money	$1.35Out of the Money	$-0.46Out of the Money	20Out of the Money	238Out of the Money
CRMIn the Money	$8.30In the Money	$8.95In the Money	$10.91In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$287.50	CRMOut of the Money	$1.99Out of the Money	$2.33Out of the Money	$2.08Out of the Money	$-0.43Out of the Money	18Out of the Money	191Out of the Money
CRMIn the Money	$6.70In the Money	$7.00In the Money	$7.74In the Money	$-0.66In the Money	11In the Money	184In the Money	Filter Table By Strike Price of$290.00	CRMOut of the Money	$2.88Out of the Money	$3.05Out of the Money	$2.49Out of the Money	$-0.71Out of the Money	101Out of the Money	180Out of the Money
CRMUnderlying issue's last price	$5.20Underlying issue's last price	$5.45Underlying issue's last price	$6.05Underlying issue's last price	$-0.71Underlying issue's last price	19Underlying issue's last price	162Underlying issue's last price	Filter Table By Strike Price of$292.50Underlying issue's last price	CRMUnderlying issue's last price	$3.85Underlying issue's last price	$4.10Underlying issue's last price	$3.35Underlying issue's last price	$-0.83Underlying issue's last price	13Underlying issue's last price	250Underlying issue's last price
CRMNear the Money	$3.95Near the Money	$4.15Near the Money	$4.23Near the Money	$-1.12Near the Money	45Near the Money	379Near the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$5.05In the Money	$5.30In the Money	$4.35In the Money	$-0.85In the Money	46In the Money	227In the Money
CRMOut of the Money	$2.88Out of the Money	$3.10Out of the Money	$3.47Out of the Money	$-0.73Out of the Money	44Out of the Money	230Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$6.45In the Money	$6.80In the Money	$5.80In the Money	$-1.46In the Money	4In the Money	91In the Money
CRMOut of the Money	$2.03Out of the Money	$2.20Out of the Money	$2.10Out of the Money	$-1.11Out of the Money	63Out of the Money	943Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$8.05In the Money	$8.45In the Money	$7.75In the Money	$-0.35In the Money	2In the Money	140In the Money
CRMOut of the Money	$1.37Out of the Money	$1.55Out of the Money	$1.76Out of the Money	$-0.66Out of the Money	22Out of the Money	176Out of the Money	Filter Table By Strike Price of$302.50	CRMIn the Money	$9.50In the Money	$10.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	11In the Money
CRMOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.05Out of the Money	$-0.57Out of the Money	92Out of the Money	785Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$11.05In the Money	$12.40In the Money	$11.65In the Money	$0.00In the Money	---In the Money	23In the Money
CRMOut of the Money	$0.57Out of the Money	$0.67Out of the Money	$0.57Out of the Money	$-0.62Out of the Money	151Out of the Money	176Out of the Money	Filter Table By Strike Price of$307.50	CRMIn the Money	$14.10In the Money	$14.60In the Money	$13.97In the Money	$0.87In the Money	10In the Money	31In the Money
CRMOut of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.50Out of the Money	$-0.34Out of the Money	47Out of the Money	311Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$15.15In the Money	$18.05In the Money	$16.45In the Money	$0.58In the Money	1In the Money	19In the Money
CRMOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.31Out of the Money	$-0.24Out of the Money	35Out of the Money	158Out of the Money	Filter Table By Strike Price of$312.50	CRMIn the Money	$18.05In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.19Out of the Money	44Out of the Money	177Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$19.85In the Money	$22.70In the Money	$24.65In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	3Out of the Money	44Out of the Money	Filter Table By Strike Price of$317.50	CRMIn the Money	$22.70In the Money	$24.40In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	16Out of the Money	261Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$24.40In the Money	$27.10In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money
CRMOut of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	65Out of the Money	20Out of the Money	Filter Table By Strike Price of$322.50	CRMIn the Money	$26.90In the Money	$29.40In 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	$0.09Out 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$325.00	CRMIn the Money	$29.45In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$327.50	CRMIn the Money	$32.20In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$34.45In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.20Out 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$332.50	CRMIn the Money	$37.15In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$39.40In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.74Out 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$337.50	CRMIn the Money	$41.90In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$44.45In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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$345.00	CRMIn the Money	$49.40In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.47Out 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$350.00	CRMIn the Money	$54.40In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$2.13Out 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$355.00	CRMIn the Money	$59.40In the Money	$62.65In 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$360.00	CRMIn the Money	$64.40In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.47Out 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	$69.40In the Money	$72.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.95Out 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$370.00	CRMIn the Money	$74.40In the Money	$77.90In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)