Log in
NYSE:CRM

salesforce.com Options Chain and Prices

$232.27
-4.87 (-2.05 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$228.66
Now: $232.27
$237.75
50-Day Range
$235.99
MA: $250.38
$267.07
52-Week Range
$115.29
Now: $232.27
$284.50
Volume5.74 million shs
Average Volume4.10 million shs
Market Capitalization$211.37 billion
P/E Ratio90.73
Dividend YieldN/A
Beta1.27

Options Chain

salesforce.com (NYSE:CRM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/6/2020$375.00$0.000Call0005
(+0)
0.00
11/6/2020$365.00$0.000Call0005
(+0)
0.00
11/6/2020$360.00$0.000Call0002
(+0)
0.00
11/6/2020$355.00$0.000Call0000
(+0)
0.00
11/6/2020$350.00$0.000Call0000
(+0)
0.00
11/6/2020$345.00$0.000Call0000
(+0)
0.00
11/6/2020$340.00$0.000Call0001
(+0)
0.00
11/6/2020$335.00$0.000Call0000
(+0)
0.00
11/6/2020$330.00$0.000Call0000
(+0)
0.00
11/6/2020$325.00$0.000Call00025
(+0)
0.00
11/6/2020$320.00$0.000Call0001
(+0)
0.00
11/6/2020$315.00$0.000Call00029
(+0)
0.00
11/6/2020$310.00$0.000Call00025
(+0)
0.00
11/6/2020$305.00$0.000Call0007
(+0)
0.00
11/6/2020$300.00$0.075Call541154
(+0)
0.768054
(+0.178871)
0.0093253
11/6/2020$295.00$0.000Call0009
(+0)
0.00
11/6/2020$290.00$0.000Call00040
(+0)
0.00
11/6/2020$287.50$0.000Call0004
(+0)
0.00
11/6/2020$285.00$0.000Call00032
(+0)
0.00
11/6/2020$282.50$0.000Call00015
(+0)
0.00
11/6/2020$280.00$0.125Call3620242
(-2)
0.634375
(+0.081627)
0.01861115
11/6/2020$277.50$0.000Call00042
(+0)
0.00
11/6/2020$275.00$0.205Call000140
(+0)
0.62187
(+0.126907)
0.0275730
11/6/2020$272.50$0.000Call210162
(-4)
0.624374
(+0.096263)
0.02
11/6/2020$270.00$0.110Call801821538
(+22)
0.51352
(+0.061044)
0.0187234
11/6/2020$267.50$0.265Call301147
(-3)
0.561274
(+0.132193)
0.0377132
11/6/2020$265.00$0.225Call38412667
(+42)
0.515659
(+0.052769)
0.03512916
11/6/2020$262.50$0.000Call20911188
(-3)
0.502503
(+0.089812)
0.09
11/6/2020$260.00$0.310Call404192251184
(+182)
0.482726
(+0.044878)
0.04911373
11/6/2020$257.50$0.465Call58210176
(-11)
0.490016
(+0.051538)
0.06870117
11/6/2020$255.00$0.640Call437184183667
(+38)
0.49031
(+0.05974)
0.08997389
11/6/2020$252.50$0.810Call166355295
(+36)
0.481057
(+0.038642)
0.1112130
11/6/2020$250.00$1.240Call4384129717
(+95)
0.50098
(+0.048608)
0.15257170
11/6/2020$247.50$1.655Call810306205950
(+94)
0.504566
(+0.043602)
0.19109939
11/6/2020$245.00$2.100Call26462104551
(+46)
0.500994
(+0.029623)
0.231398108
11/6/2020$242.50$2.220Call44107368
(+112)
0.457415
(+0.022305)
0.25829418
11/6/2020$240.00$3.415Call4138994282
(+99)
0.503637
(+0.02753)
0.33199980
11/6/2020$237.50$4.075Call28615013081
(+29)
0.489411
(+0.009365)
0.38417847
11/6/2020$235.00$5.825Call60019127845
(+6)
0.550651
(+0.032097)
0.454226125
11/6/2020$232.50$6.700Call4825611
(+1)
0.530814
(+0.057027)
0.50933723
11/6/2020$230.00$8.275Call198283036
(+1)
0.55467
(+0.056426)
0.56606961
11/6/2020$227.50$9.025Call7616
(+1)
0.500574
(+0.003204)
0.6308543
11/6/2020$225.00$11.750Call106810116
(+113)
0.599081
(+0.110304)
0.6645414
11/6/2020$222.50$12.325Call4134
(-1)
0.498772
(-0.047826)
0.7443484
11/6/2020$220.00$14.825Call6001
(+0)
0.565023
(-0.011465)
0.7681722
11/6/2020$217.50$16.475Call0001
(+0)
0.533914
(-0.055934)
0.8226930
11/6/2020$215.00$18.225Call0001
(+0)
0.488482
(-0.113824)
0.8802190
11/6/2020$212.50$21.025Call0001
(+0)
0.587135
(-0.046748)
0.8717780
11/6/2020$210.00$22.850Call2001988
(+390)
0.518911
(-0.197862)
0.9248751
11/6/2020$207.50$25.325Call2003
(+0)
0.560035
(-0.171459)
0.932272
11/6/2020$205.00$27.400Call000120
(+120)
0.458423
(-0.28181)
0.9772030
11/6/2020$202.50$30.025Call0000
(+0)
0.557497
(-0.225007)
0.965260
11/6/2020$200.00$31.900Call1031100205
(+199)
0.01.017
11/6/2020$195.00$36.875Call0001
(+0)
0.01.00
11/6/2020$190.00$41.700Call0000
(+0)
0.01.00
11/6/2020$185.00$46.625Call0002
(+0)
0.01.00
11/6/2020$180.00$51.750Call0000
(+0)
0
11/6/2020$175.00$56.650Call0001
(+0)
0.01.00
11/6/2020$170.00$61.600Call0000
(+0)
0.01.00
11/6/2020$165.00$66.650Call0000
(+0)
0
11/6/2020$160.00$71.200Call0000
(+0)
0.01.00
11/6/2020$155.00$76.575Call0000
(+0)
0
11/6/2020$150.00$81.800Call0002
(+0)
0
11/6/2020$145.00$86.800Call0000
(+0)
0
11/6/2020$140.00$91.150Call0007
(+0)
0.01.00
11/6/2020$135.00$96.800Call0000
(+0)
0
11/6/2020$130.00$101.800Call0000
(+0)
0
11/6/2020$375.00$143.175Put0000
(+0)
1.66319-0.9766270
11/6/2020$365.00$133.225Put0000
(+0)
1.60918-0.9735280
11/6/2020$360.00$128.225Put0000
(+0)
1.56843-0.9730150
11/6/2020$355.00$123.200Put0000
(+0)
1.51538-0.9734930
11/6/2020$350.00$118.150Put0000
(+0)
1.44927-0.9751180
11/6/2020$345.00$113.200Put0000
(+0)
1.43209-0.97220
11/6/2020$340.00$108.200Put0000
(+0)
1.39005-0.9714320
11/6/2020$335.00$103.200Put0000
(+0)
1.34708-0.9706330
11/6/2020$330.00$98.200Put0000
(+0)
1.30333-0.9697820
11/6/2020$325.00$93.200Put0000
(+0)
1.25885-0.9688630
11/6/2020$320.00$88.150Put0000
(+0)
1.1883-0.9704020
11/6/2020$315.00$83.150Put0000
(+0)
1.14232-0.9693640
11/6/2020$310.00$78.200Put0000
(+0)
1.12137-0.9655420
11/6/2020$305.00$73.200Put0000
(+0)
1.07449-0.9641590
11/6/2020$300.00$68.175Put0000
(+0)
1.01243-0.9641270
11/6/2020$295.00$63.175Put0000
(+0)
0.955065-0.9624020
11/6/2020$290.00$58.150Put0001
(+0)
0.889468-0.9621380
11/6/2020$287.50$55.600Put0000
(+0)
0.845816-0.9645710
11/6/2020$285.00$53.825Put0002
(+0)
1.01383-0.9217510
11/6/2020$282.50$50.575Put0000
(+0)
0.778921-0.9642170
11/6/2020$280.00$48.825Put00043
(+3)
0.94274-0.917430
11/6/2020$277.50$46.325Put0000
(+0)
0.906729-0.9149720
11/6/2020$275.00$43.875Put00014
(+0)
0.878418-0.9097210
11/6/2020$272.50$41.425Put00028
(+0)
0.849984-0.9040580
11/6/2020$270.00$36.300Put60032
(+0)
0.01
11/6/2020$267.50$36.375Put0004
(+0)
0.767633-0.8995890
11/6/2020$265.00$34.200Put00050
(+0)
0.78363
(+0.317761)
-0.8779410
11/6/2020$262.50$29.100Put00020
(-1)
0.00
11/6/2020$260.00$28.700Put5700234
(+2)
0.6246-0.89673319
11/6/2020$257.50$26.800Put50062
(+0)
0.683898-0.8553731
11/6/2020$255.00$22.875Put38151219
(+2)
0.367215-0.96808217
11/6/2020$252.50$22.400Put80076
(-5)
0.656554
(+0.393061)
-0.8084554
11/6/2020$250.00$20.075Put35260627
(+4)
0.628505
(+0.267854)
-0.7888612
11/6/2020$247.50$16.900Put2458233
(+8)
0.503491
(+0.048824)
-0.80926312
11/6/2020$245.00$15.525Put53424199
(+2)
0.570028
(+0.162111)
-0.73938423
11/6/2020$242.50$13.350Put6511159
(+6)
0.537196
(+0.100404)
-0.70582327
11/6/2020$240.00$11.625Put9086344
(+60)
0.544052
(+0.111721)
-0.65466347
11/6/2020$237.50$9.750Put4422288
(+23)
0.525282
(+0.070521)
-0.60715220
11/6/2020$235.00$8.650Put1091117172
(+11)
0.55394
(+0.082532)
-0.54494646
11/6/2020$232.50$7.125Put77916131
(+38)
0.549438
(+0.075878)
-0.49002840
11/6/2020$230.00$6.075Put441119111525
(+15)
0.556552
(+0.102151)
-0.434239146
11/6/2020$227.50$5.150Put1192521249
(+77)
0.571143
(+0.084424)
-0.38093950
11/6/2020$225.00$4.350Put2277640370
(+27)
0.591122
(+0.102053)
-0.33250985
11/6/2020$222.50$3.925Put871328225
(+129)
0.622446
(+0.115049)
-0.29421337
11/6/2020$220.00$3.115Put33056139357
(+42)
0.618514
(+0.094211)
-0.248743126
11/6/2020$217.50$2.630Put6112145
(+5)
0.643468
(+0.105265)
-0.21414820
11/6/2020$215.00$2.025Put192127121
(+53)
0.628475
(+0.114328)
-0.17588351
11/6/2020$212.50$1.925Put612452
(+11)
0.675304
(+0.116216)
-0.15896326
11/6/2020$210.00$1.695Put261236464
(+1)
0.706692
(+0.103079)
-0.13869360
11/6/2020$207.50$1.640Put5231441
(+5)
0.760158
(+0.141685)
-0.12761612
11/6/2020$205.00$1.010Put3111622
(+1)
0.701809
(+0.004952)
-0.09076117
11/6/2020$202.50$1.005Put2041013
(+0)
0.752345-0.0850167
11/6/2020$200.00$0.825Put18511651116
(+32)
0.770366
(+0.163911)
-0.07084695
11/6/2020$195.00$0.430Put20229
(+0)
0.753178-0.041112
11/6/2020$190.00$0.000Put4405
(+3)
0.884552
(+0.170955)
0.01
11/6/2020$185.00$0.375Put55017
(+0)
0.921967-0.0305275
11/6/2020$180.00$0.160Put9368760
(+42)
0.880951
(+0.143993)
-0.01479925
11/6/2020$175.00$0.000Put3300
(+0)
0.8995180.02
11/6/2020$170.00$0.000Put00012
(+0)
0.00
11/6/2020$165.00$0.000Put000137
(+0)
0.00
11/6/2020$160.00$0.000Put00043
(+0)
0.00
11/6/2020$155.00$0.000Put0000
(+0)
0.00
11/6/2020$150.00$0.000Put0000
(+0)
0.00
11/6/2020$145.00$0.000Put0000
(+0)
0.00
11/6/2020$140.00$0.000Put0000
(+0)
0.00
11/6/2020$135.00$0.000Put0000
(+0)
0.00
11/6/2020$130.00$0.000Put0001
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 by MarketBeat.com Staff

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.