Stocks Options

LAST PRICE
279.8100
TODAY'S CHANGE (%)
Trending Up0.3300 (0.1181%)

Bid / Lots
279.6200/ 2
Ask / Lots
280.0400/ 4
Open / Previous Close
278.9900 / 279.4800
Day Range
Low 277.7300
High 281.1200
52 Week Range
Low 193.6800
High 318.7150
Volume
567,978
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 34.405

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	$123.10In the Money	$125.70In 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	$1.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$118.10In the Money	$120.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$113.10In the Money	$116.30In 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	$1.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$108.10In 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$170.00	CRMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRMIn the Money	$103.10In the Money	$105.95In 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	$1.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRMIn the Money	$98.15In the Money	$101.35In 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	$1.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$93.15In the Money	$96.15In 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	$1.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRMIn the Money	$88.10In the Money	$90.70In 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	$1.66Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CRMIn the Money	$83.15In the Money	$86.40In 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	$1.66Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$78.15In the Money	$81.00In the Money	$77.20In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CRMIn the Money	$73.15In the Money	$75.80In 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	$1.66Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$68.15In the Money	$70.80In 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	$1.66Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CRMIn the Money	$63.15In the Money	$65.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CRMIn the Money	$58.15In the Money	$60.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
CRMIn the Money	$53.15In the Money	$56.60In 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	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
CRMIn the Money	$50.65In the Money	$53.85In 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	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CRMIn the Money	$48.70In the Money	$50.85In the Money	$46.56In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	218Out of the Money
CRMIn the Money	$45.70In the Money	$48.90In 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	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CRMIn the Money	$43.45In the Money	$46.20In the Money	$39.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
CRMIn the Money	$40.95In the Money	$43.90In 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	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	38Out of the Money
CRMIn the Money	$38.45In the Money	$40.75In the Money	$31.75In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
CRMIn the Money	$35.75In the Money	$38.30In 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	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
CRMIn the Money	$33.30In the Money	$36.10In the Money	$28.36In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money
CRMIn the Money	$30.85In the Money	$33.65In 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	$0.45Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CRMIn the Money	$28.70In the Money	$30.80In the Money	$30.78In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.05Out of the Money	4Out of the Money	676Out of the Money
CRMIn the Money	$26.00In the Money	$28.75In the Money	$22.19In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.37Out of the Money	$0.33Out of the Money	1Out of the Money	114Out of the Money
CRMIn the Money	$23.85In the Money	$25.85In the Money	$23.93In the Money	$-1.97In the Money	1In the Money	93In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	1,029Out of the Money
CRMIn the Money	$21.20In the Money	$23.40In the Money	$23.10In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.39Out of the Money	$0.34Out of the Money	1Out of the Money	595Out of the Money
CRMIn the Money	$18.70In the Money	$21.25In the Money	$19.25In the Money	$-1.30In the Money	1In the Money	280In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	14Out of the Money	800Out of the Money
CRMIn the Money	$16.60In the Money	$18.45In the Money	$18.35In the Money	$-0.53In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	8Out of the Money	990Out of the Money
CRMIn the Money	$14.05In the Money	$15.60In the Money	$15.80In the Money	$-0.05In the Money	7In the Money	262In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.05Out of the Money	9Out of the Money	1,978Out of the Money
CRMIn the Money	$12.10In the Money	$13.55In the Money	$12.76In the Money	$-0.80In the Money	9In the Money	238In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	88Out of the Money	1,597Out of the Money
CRMIn the Money	$9.15In the Money	$10.65In the Money	$8.29In the Money	$-2.60In the Money	12In the Money	603In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	203Out of the Money	935Out of the Money
CRMIn the Money	$7.40In the Money	$8.30In the Money	$6.09In the Money	$-1.91In the Money	63In the Money	454In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.32Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.09Out of the Money	34Out of the Money	1,511Out of the Money
CRMIn the Money	$5.20In the Money	$6.05In the Money	$5.70In the Money	$-0.26In the Money	28In the Money	784In the Money	Filter Table By Strike Price of$275.00	CRMOut of the Money	$0.69Out of the Money	$0.95Out of the Money	$0.68Out of the Money	$-0.42Out of the Money	133Out of the Money	1,676Out of the Money
CRMUnderlying issue's last price	$3.55Underlying issue's last price	$4.00Underlying issue's last price	$3.91Underlying issue's last price	$-0.29Underlying issue's last price	154Underlying issue's last price	459Underlying issue's last price	Filter Table By Strike Price of$277.50Underlying issue's last price	CRMUnderlying issue's last price	$1.25Underlying issue's last price	$1.50Underlying issue's last price	$1.42Underlying issue's last price	$-0.43Underlying issue's last price	178Underlying issue's last price	237Underlying issue's last price
CRMNear the Money	$2.06Near the Money	$2.65Near the Money	$2.50Near the Money	$-0.01Near the Money	286Near the Money	1,335Near the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$2.20In the Money	$2.59In the Money	$2.40In the Money	$-0.60In the Money	108In the Money	261In the Money
CRMNear the Money	$1.17Near the Money	$1.52Near the Money	$1.52Near the Money	$-0.19Near the Money	213Near the Money	564Near the Money	Filter Table By Strike Price of$282.50	CRMIn the Money	$2.98In the Money	$4.70In the Money	$4.70In the Money	$0.45In the Money	1In the Money	52In the Money
CRMOut of the Money	$0.63Out of the Money	$0.84Out of the Money	$0.78Out of the Money	$-0.16Out of the Money	596Out of the Money	1,338Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$5.15In the Money	$6.60In the Money	$7.00In the Money	$0.80In the Money	10In the Money	30In the Money
CRMOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.13Out of the Money	46Out of the Money	483Out of the Money	Filter Table By Strike Price of$287.50	CRMIn the Money	$7.45In the Money	$8.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	32In the Money
CRMOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	412Out of the Money	718Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$9.45In the Money	$11.80In the Money	$12.35In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	17Out of the Money	189Out of the Money	Filter Table By Strike Price of$292.50	CRMIn the Money	$12.10In the Money	$14.45In the Money	$21.29In the Money	$0.00In the Money	---In the Money	10In the Money
CRMOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	4Out of the Money	362Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$14.35In the Money	$16.15In the Money	$15.30In the Money	$-4.05In the Money	25In the Money	---In the Money
CRMOut of the Money	$0.01Out of the Money	$0.87Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$297.50	CRMIn the Money	$16.80In the Money	$17.95In 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	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	61Out of the Money	540Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$19.55In the Money	$21.85In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.64Out 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$302.50	CRMIn the Money	$21.10In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$24.40In the Money	$26.55In the Money	$29.35In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$307.50	CRMIn the Money	$26.10In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out 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	$28.95In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.27Out 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$312.50	CRMIn the Money	$31.30In 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	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$33.85In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.63Out 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$320.00	CRMIn the Money	$38.80In the Money	$41.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$43.70In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.64Out 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	$48.70In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.32Out 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	$53.90In the Money	$56.95In 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	$58.70In the Money	$61.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$1.37Out 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	$63.55In the Money	$66.95In 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)