Stocks Options

LAST PRICE
296.1750
TODAY'S CHANGE (%)
Trending Down-1.8350 (-0.6158%)

Bid / Lots
295.9700/ 8
Ask / Lots
296.3800/ 8
Open / Previous Close
297.4400 / 298.0100
Day Range
Low 295.2500
High 298.8100
52 Week Range
Low 204.6900
High 318.7150
Volume
827,714
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 34.265

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	$140.40In the Money	$143.35In 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	$135.40In the Money	$138.35In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRMIn the Money	$130.40In the Money	$133.35In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$125.45In the Money	$128.35In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$120.45In the Money	$123.35In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$115.45In the Money	$118.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$110.40In the Money	$113.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$105.45In the Money	$108.35In 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	$100.45In the Money	$103.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$95.45In the Money	$98.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$90.45In the Money	$93.45In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$85.50In the Money	$88.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$80.45In the Money	$83.45In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$75.45In the Money	$78.45In 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	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CRMIn the Money	$70.50In the Money	$73.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$65.50In the Money	$68.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
CRMIn the Money	$60.50In the Money	$63.35In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CRMIn the Money	$55.50In the Money	$58.45In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
CRMIn the Money	$50.60In the Money	$53.50In 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	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CRMIn the Money	$45.70In the Money	$48.50In 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	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	219Out of the Money
CRMIn the Money	$43.10In the Money	$46.00In 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	$0.02Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRMIn the Money	$40.60In the Money	$43.55In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
CRMIn the Money	$38.05In the Money	$41.00In 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	$0.03Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CRMIn the Money	$35.90In the Money	$38.45In the Money	$39.75In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.04Out of the Money	$0.74Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
CRMIn the Money	$33.25In the Money	$36.10In 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	$0.04Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CRMIn the Money	$30.85In the Money	$33.50In 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	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
CRMIn the Money	$28.15In the Money	$30.70In the Money	$27.17In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.10Out of the Money	$0.74Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
CRMIn the Money	$25.80In the Money	$28.65In the Money	$29.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.03Out of the Money	24Out of the Money	371Out of the Money
CRMIn the Money	$23.45In the Money	$26.20In 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	$0.12Out of the Money	$0.33Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
CRMIn the Money	$21.50In the Money	$22.25In the Money	$20.57In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$0.05Out of the Money	2Out of the Money	464Out of the Money
CRMIn the Money	$17.95In the Money	$20.90In 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	$0.34Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.09Out of the Money	8Out of the Money	350Out of the Money
CRMIn the Money	$16.45In the Money	$19.00In the Money	$16.12In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$280.00	CRMOut of the Money	$0.49Out of the Money	$0.64Out of the Money	$0.50Out of the Money	$0.04Out of the Money	8Out of the Money	613Out of the Money
CRMIn the Money	$13.80In the Money	$15.05In the Money	$16.84In the Money	$3.01In the Money	10In the Money	14In the Money	Filter Table By Strike Price of$282.50	CRMOut of the Money	$0.70Out of the Money	$0.81Out of the Money	$0.64Out of the Money	$0.12Out of the Money	3Out of the Money	569Out of the Money
CRMIn the Money	$12.25In the Money	$12.85In the Money	$11.09In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$285.00	CRMOut of the Money	$0.98Out of the Money	$1.13Out of the Money	$1.03Out of the Money	$0.18Out of the Money	29Out of the Money	296Out of the Money
CRMIn the Money	$9.70In the Money	$10.70In the Money	$13.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$287.50	CRMOut of the Money	$1.40Out of the Money	$1.67Out of the Money	$1.43Out of the Money	$0.08Out of the Money	20Out of the Money	216Out of the Money
CRMIn the Money	$8.15In the Money	$8.70In the Money	$8.87In the Money	$-2.88In the Money	6In the Money	189In the Money	Filter Table By Strike Price of$290.00	CRMOut of the Money	$1.95Out of the Money	$2.15Out of the Money	$2.06Out of the Money	$0.16Out of the Money	18Out of the Money	272Out of the Money
CRMIn the Money	$6.50In the Money	$7.00In the Money	$9.31In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$292.50	CRMOut of the Money	$2.70Out of the Money	$3.05Out of the Money	$3.05Out of the Money	$0.47Out of the Money	8Out of the Money	272Out of the Money
CRMUnderlying issue's last price	$4.80Underlying issue's last price	$5.55Underlying issue's last price	$5.40Underlying issue's last price	$-1.30Underlying issue's last price	15Underlying issue's last price	401Underlying issue's last price	Filter Table By Strike Price of$295.00Underlying issue's last price	CRMUnderlying issue's last price	$3.60Underlying issue's last price	$3.90Underlying issue's last price	$3.35Underlying issue's last price	$0.39Underlying issue's last price	20Underlying issue's last price	355Underlying issue's last price
CRMNear the Money	$3.75Near the Money	$4.05Near the Money	$4.30Near the Money	$-1.20Near the Money	14Near the Money	240Near the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$4.75In the Money	$5.10In the Money	$4.30In the Money	$-0.06In the Money	142In the Money	109In the Money
CRMOut of the Money	$2.61Out of the Money	$2.94Out of the Money	$2.78Out of the Money	$-1.22Out of the Money	67Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$6.15In the Money	$6.55In the Money	$6.40In the Money	$0.80In the Money	6In the Money	176In the Money
CRMOut of the Money	$1.87Out of the Money	$2.09Out of the Money	$2.24Out of the Money	$-1.27Out of the Money	3Out of the Money	210Out of the Money	Filter Table By Strike Price of$302.50	CRMIn the Money	$7.80In the Money	$8.50In the Money	$8.80In the Money	$0.00In the Money	---In the Money	11In the Money
CRMOut of the Money	$1.14Out of the Money	$1.57Out of the Money	$1.31Out of the Money	$-0.77Out of the Money	44Out of the Money	918Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$9.25In the Money	$10.40In the Money	$9.90In the Money	$2.19In the Money	8In the Money	32In the Money
CRMOut of the Money	$0.65Out of the Money	$0.93Out of the Money	$0.81Out of the Money	$-0.94Out of the Money	24Out of the Money	369Out of the Money	Filter Table By Strike Price of$307.50	CRMIn the Money	$11.65In the Money	$12.20In the Money	$10.50In the Money	$-0.13In the Money	11In the Money	27In the Money
CRMOut of the Money	$0.49Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-0.42Out of the Money	28Out of the Money	410Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$13.75In the Money	$15.75In the Money	$16.45In the Money	$0.00In the Money	---In the Money	19In the Money
CRMOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.25Out of the Money	1Out of the Money	177Out of the Money	Filter Table By Strike Price of$312.50	CRMIn the Money	$15.20In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.27Out of the Money	30Out of the Money	242Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$17.45In the Money	$19.90In 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	$0.13Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	7Out of the Money	48Out of the Money	Filter Table By Strike Price of$317.50	CRMIn the Money	$20.00In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	4Out of the Money	299Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$21.80In the Money	$24.65In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$322.50	CRMIn the Money	$24.35In the Money	$27.25In 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	75Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$26.80In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$327.50	CRMIn the Money	$29.50In the Money	$32.25In 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	$31.90In the Money	$34.70In 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	$0.00Out 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	$34.35In the Money	$37.20In 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	$36.75In the Money	$39.70In 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	$0.00Out 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	$39.25In the Money	$42.35In 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	$41.80In the Money	$44.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$46.75In the Money	$49.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.20Out 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$350.00	CRMIn the Money	$51.70In the Money	$54.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$56.70In the Money	$59.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$61.80In the Money	$64.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.20Out 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$365.00	CRMIn the Money	$66.80In the Money	$69.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.75Out 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	$71.75In the Money	$74.75In 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)