NYSE:CRM - salesforce.com Options Chain

Sign in or create an account to add this stock to your watchlist.
$154.57 -3.91 (-2.47 %)
(As of 05/19/2019 12:18 PM ET)
Previous Close$154.57
Today's Range$153.17 - $157.1550
52-Week Range$113.60 - $167.56
Volume5.31 million shs
Average Volume4.13 million shs
Market Capitalization$119.14 billion
P/E Ratio106.60
Dividend YieldN/A
Beta1.37

Options Chain

salesforce.com (NYSE:CRM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$200.00$0.000Call000
5/24/2019$195.00$0.000Call000
5/24/2019$192.50$0.000Call000
5/24/2019$190.00$0.000Call0160
5/24/2019$187.50$0.000Call030
5/24/2019$185.00$0.025Call030.425251 (-0.134609)0.007742
5/24/2019$182.50$0.075Call060.4562720.020161
5/24/2019$180.00$0.000Call01460
5/24/2019$177.50$0.000Call0220
5/24/2019$175.00$0.025Call71210.288492 (-0.03566)0.01094
5/24/2019$172.50$0.025Call1125 (+10)0.251823 (-0.08729)0.012348
5/24/2019$170.00$0.075Call61200 (-2)0.25331 (-0.04323)0.032632
5/24/2019$167.50$0.180Call1281,352 (+6)0.249322 (-0.041221)0.070489
5/24/2019$165.00$0.420Call302712 (-8)0.248712 (-0.040326)0.142883
5/24/2019$162.50$0.925Call686527 (+64)0.253852 (-0.034713)0.261462
5/24/2019$160.00$1.805Call815551 (+84)0.26261 (-0.032625)0.413918
5/24/2019$157.50$3.100Call402344 (+131)0.273392 (-0.03112)0.572112
5/24/2019$155.00$4.825Call245447 (+220)0.291688 (-0.026624)0.706606
5/24/2019$152.50$6.875Call99236 (+173)0.318196 (-0.013807)0.801547
5/24/2019$150.00$9.050Call1687 (-11)0.337299 (-0.015138)0.87138
5/24/2019$149.00$10.000Call1037 (+6)0.35464 (-0.006207)0.88637
5/24/2019$148.00$10.900Call321 (+9)0.357714 (-0.014855)0.907361
5/24/2019$147.00$11.850Call28 (+2)0.369961 (-0.011121)0.920196
5/24/2019$146.00$12.800Call37 (+3)0.379722 (-0.00626)0.932293
5/24/2019$145.00$13.775Call0260.395631 (-0.000656)0.939752
5/24/2019$144.00$14.750Call000.410272 (-0.028625)0.946666
5/24/2019$143.00$15.750Call050.434033 (-0.023109)0.949175
5/24/2019$142.00$16.750Call000.457769 (-0.005354)0.951442
5/24/2019$141.00$17.700Call04 (+4)0.45805 (+0.005276)0.960986
5/24/2019$140.00$18.675Call652 (+1)0.467337 (+0.010645)0.966484
5/24/2019$139.00$19.650Call000.47425 (-0.050028)0.971796
5/24/2019$138.00$20.725Call000.540312 (-0.003128)0.961972
5/24/2019$137.00$21.750Call000.576586 (+0.037702)0.960185
5/24/2019$136.00$22.875Call000.656557 (+0.101201)0.948007
5/24/2019$135.00$23.650Call02 (+2)0.56274 (-0.03438)0.975604
5/24/2019$134.00$24.725Call000.634437 (+0.048595)0.966889
5/24/2019$133.00$25.750Call000.672453 (+0.07273)0.965144
5/24/2019$132.00$26.750Call000.696602 (+0.052118)0.966195
5/24/2019$131.00$27.775Call000.734943 (+0.027748)0.964671
5/24/2019$130.00$28.625Call250 (+50)0.652432 (+0.063562)0.982251
5/24/2019$129.00$29.650Call000.697878 (-0.020606)0.979669
5/24/2019$128.00$30.700Call000.76067 (+0.065645)0.974767
5/24/2019$127.00$31.975Call000.934695 (+0.177969)0.952724
5/24/2019$126.00$32.675Call000.788815 (+0.01963)0.978574
5/24/2019$125.00$33.725Call000.851316 (+0.021395)0.974329
5/24/2019$124.00$34.725Call000.875988 (-0.032724)0.974959
5/24/2019$123.00$35.800Call000.951368 (+0.070348)0.969413
5/24/2019$122.00$36.750Call000.944054 (+0.075827)0.974056
5/24/2019$121.00$37.825Call001.01907 (+0.062686)0.968993
5/24/2019$120.00$38.750Call001.00878 (+0.03787)0.973766
5/24/2019$200.00$41.525Put000.617969-0.997318
5/24/2019$195.00$36.375Put0000
5/24/2019$192.50$33.925Put0000
5/24/2019$190.00$31.475Put0000
5/24/2019$187.50$28.950Put0000
5/24/2019$185.00$26.450Put000
5/24/2019$182.50$23.950Put0000
5/24/2019$180.00$21.400Put0000
5/24/2019$177.50$18.925Put0000
5/24/2019$175.00$16.350Put0000
5/24/2019$172.50$13.925Put030
5/24/2019$170.00$11.500Put0170
5/24/2019$167.50$9.050Put02380.201172 (-0.054101)-0.974323
5/24/2019$165.00$6.825Put972,0380.234884 (-0.00281)-0.875957
5/24/2019$162.50$4.825Put431,010 (+24)0.244922 (-0.030664)-0.750359
5/24/2019$160.00$3.200Put186970 (-76)0.252853 (-0.029372)-0.591235
5/24/2019$157.50$2.050Put267312 (-12)0.269141 (-0.028125)-0.427897
5/24/2019$155.00$1.260Put197534 (+14)0.285352 (-0.026367)-0.29034
5/24/2019$152.50$0.765Put961,886 (+9)0.304688 (-0.02129)-0.188729
5/24/2019$150.00$0.465Put1662,032 (+180)0.328111 (-0.012486)-0.1198
5/24/2019$149.00$0.375Put16215 (+56)0.33125 (-0.021484)-0.098376
5/24/2019$148.00$0.315Put34154 (-2)0.342187 (-0.013111)-0.082588
5/24/2019$147.00$0.260Put28237 (+53)0.354785 (-0.006494)-0.068834
5/24/2019$146.00$0.220Put2576 (-30)0.365008 (-0.006971)-0.05828
5/24/2019$145.00$0.190Put44203 (+17)0.373814 (-0.00897)-0.049638
5/24/2019$144.00$0.165Put0716 (+44)0.385547 (-0.004464)-0.042583
5/24/2019$143.00$0.140Put067 (+21)0.397695 (+0.000631)-0.036076
5/24/2019$142.00$0.130Put074 (+10)0.416445 (+0.009615)-0.032621
5/24/2019$141.00$0.105Put3269 (+147)0.425038 (+0.00688)-0.026793
5/24/2019$140.00$0.095Put31203 (+78)0.436343 (+0.003715)-0.023788
5/24/2019$139.00$0.085Put1027 (+10)0.447695 (+0.010006)-0.020925
5/24/2019$138.00$0.125Put1030 (+10)0.504089 (+0.056734)-0.026632
5/24/2019$137.00$0.070Put6500.475964 (+0.014939)-0.016686
5/24/2019$136.00$0.085Put000.510339 (+0.041501)-0.018569
5/24/2019$135.00$0.105Put051 (+1)0.548678 (+0.06092)-0.020817
5/24/2019$134.00$0.075Put000.543151 (+0.025876)-0.01559
5/24/2019$133.00$0.060Put0100.550964 (+0.036814)-0.012692
5/24/2019$132.00$0.050Put000.561901 (+0.071188)-0.010596
5/24/2019$131.00$0.050Put012 (+12)0.583776 (+0.058688)-0.010443
5/24/2019$130.00$0.060Put082 (+45)0.616377 (+0.074778)-0.011548
5/24/2019$129.00$0.000Put03 (+3)0
5/24/2019$128.00$0.000Put000
5/24/2019$127.00$0.000Put000
5/24/2019$126.00$0.000Put000
5/24/2019$125.00$0.025Put020.644502-0.004822
5/24/2019$124.00$0.000Put000
5/24/2019$123.00$0.000Put000
5/24/2019$122.00$0.000Put01350
5/24/2019$121.00$0.000Put000
5/24/2019$120.00$0.015Put000.704732 (-0.080808)-0.002703
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/19/2019 by MarketBeat.com Staff

Featured Article: What are municipal bonds?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel