AAPL   262.74 (-3.94%)
MSFT   156.95 (-0.78%)
AMZN   1,850.26 (-1.81%)
NVDA   252.76 (+0.06%)
BABA   201.68 (-1.63%)
MU   50.08 (-0.99%)
AMD   42.58 (-3.25%)
T   34.30 (-4.00%)
F   6.82 (-2.15%)
BAC   28.10 (-3.54%)
DIS   115.18 (-2.42%)
AAPL   262.74 (-3.94%)
MSFT   156.95 (-0.78%)
AMZN   1,850.26 (-1.81%)
NVDA   252.76 (+0.06%)
BABA   201.68 (-1.63%)
MU   50.08 (-0.99%)
AMD   42.58 (-3.25%)
T   34.30 (-4.00%)
F   6.82 (-2.15%)
BAC   28.10 (-3.54%)
DIS   115.18 (-2.42%)
AAPL   262.74 (-3.94%)
MSFT   156.95 (-0.78%)
AMZN   1,850.26 (-1.81%)
NVDA   252.76 (+0.06%)
BABA   201.68 (-1.63%)
MU   50.08 (-0.99%)
AMD   42.58 (-3.25%)
T   34.30 (-4.00%)
F   6.82 (-2.15%)
BAC   28.10 (-3.54%)
DIS   115.18 (-2.42%)
AAPL   262.74 (-3.94%)
MSFT   156.95 (-0.78%)
AMZN   1,850.26 (-1.81%)
NVDA   252.76 (+0.06%)
BABA   201.68 (-1.63%)
MU   50.08 (-0.99%)
AMD   42.58 (-3.25%)
T   34.30 (-4.00%)
F   6.82 (-2.15%)
BAC   28.10 (-3.54%)
DIS   115.18 (-2.42%)
Log in

salesforce.com Options Chain and Prices (NYSE:CRM)

$163.74
-8.41 (-4.89 %)
(As of 02/28/2020 10:20 AM ET)
Today's Range
$162.04
Now: $163.74
$169.64
50-Day Range
$177.33
MA: $184.87
$193.36
52-Week Range
$137.87
Now: $163.74
$195.72
Volume415,045 shs
Average Volume5.17 million shs
Market Capitalization$145.24 billion
P/E Ratio818.74
Dividend YieldN/A
Beta1.19

Options Chain

salesforce.com (NYSE:CRM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$225.00$0.005Call49717 (-72)1.66315 (+0.643891)0.001216
2/28/2020$222.50$0.010Call03801.72971 (+0.673016)0.00265
2/28/2020$220.00$0.005Call2618 (-73)1.53617 (+0.50826)0.001308
2/28/2020$217.50$0.005Call1119 (-20)1.47136 (+0.532355)0.001362
2/28/2020$215.00$0.015Call42710 (+54)1.57881 (+0.653063)0.004048
2/28/2020$212.50$0.005Call0610 (-10)1.36296 (+0.510806)0.001775
2/28/2020$210.00$0.010Call1171,393 (-97)1.35253 (+0.615294)0.00279
2/28/2020$207.50$0.010Call13357 (-42)1.29062 (+0.503598)0.003162
2/28/2020$205.00$0.010Call1202,521 (-194)1.20486 (+0.568435)0.003097
2/28/2020$202.50$0.050Call1041,578 (-203)1.35487 (+0.66242)0.012105
2/28/2020$200.00$0.015Call2803,783 (-910)1.09661 (+0.465009)0.004894
2/28/2020$197.50$0.010Call252,856 (-975)0.972456 (+0.418633)0.003761
2/28/2020$195.00$0.015Call2282,525 (-449)0.931236 (+0.426103)0.005671
2/28/2020$192.50$0.015Call1112,792 (-713)0.845646 (+0.376829)0.006184
2/28/2020$190.00$0.025Call3795,017 (-1407)0.806071 (+0.376904)0.010263
2/28/2020$187.50$0.050Call2421,581 (-107)0.783347 (+0.364316)0.019606
2/28/2020$185.00$0.075Call1,1213,577 (+639)0.72408 (+0.306427)0.030069
2/28/2020$182.50$0.110Call1,1041,893 (+417)0.654373 (+0.238015)0.045836
2/28/2020$180.00$0.250Call1,1763,337 (+214)0.638933 (+0.205475)0.094125
2/28/2020$177.50$0.515Call357532 (+381)0.614886 (+0.161242)0.175164
2/28/2020$175.00$1.070Call619231 (+114)0.608946 (+0.148944)0.309119
2/28/2020$172.50$2.100Call283110 (+1)0.630436 (+0.075637)0.482367
2/28/2020$170.00$3.525Call17693 (-6)0.640543 (+0.018153)0.652631
2/28/2020$167.50$5.375Call7029 (-8)0.662744 (+0.016806)0.790313
2/28/2020$165.00$7.525Call3691 (+2)0.696398 (+0.001067)0.881546
2/28/2020$162.50$10.050Call2210.885203 (-0.009893)0.897748
2/28/2020$160.00$12.200Call670 (+2)0.686145 (-0.053509)0.980142
2/28/2020$157.50$14.950Call051.14163 (+0.160029)0.935588
2/28/2020$155.00$17.475Call081.32404 (+0.216937)0.939343
2/28/2020$152.50$19.850Call031.34265 (+0.205714)0.960808
2/28/2020$150.00$22.075Call212 (+12)
2/28/2020$149.00$23.450Call001.68036 (+0.383006)0.95413
2/28/2020$148.00$24.400Call1141.68158 (+0.343729)0.960934
2/28/2020$225.00$52.675Put000
2/28/2020$222.50$50.000Put000
2/28/2020$220.00$47.600Put028 (-4)0
2/28/2020$217.50$45.125Put00 (-40)0
2/28/2020$215.00$42.675Put024 (-1)0
2/28/2020$212.50$40.125Put300
2/28/2020$210.00$37.625Put00 (-3)0
2/28/2020$207.50$35.125Put000
2/28/2020$205.00$32.625Put30 (-13)0
2/28/2020$202.50$30.150Put310 (-23)0
2/28/2020$200.00$27.875Put147 (-121)1.18286-0.992533
2/28/2020$197.50$25.325Put1240 (-58)0
2/28/2020$195.00$22.875Put2472 (-720)1.00879-0.991207
2/28/2020$192.50$20.425Put31333 (-171)1.05346-0.978257
2/28/2020$190.00$17.925Put214753 (-83)0.950967-0.976028
2/28/2020$187.50$15.375Put601,704 (-99)0.738556 (+0.397995)-0.987968
2/28/2020$185.00$12.925Put1472,516 (-375)0.737856 (+0.373454)-0.970112
2/28/2020$182.50$10.525Put128978 (-144)0.726056 (+0.312791)-0.937496
2/28/2020$180.00$8.125Put3632,308 (-224)0.654818 (+0.231671)-0.900866
2/28/2020$177.50$5.925Put6731,638 (+514)0.638408 (+0.19194)-0.81547
2/28/2020$175.00$3.850Put9683,597 (-32)0.583775 (+0.1098)-0.698549
2/28/2020$172.50$2.365Put1,4073,736 (-217)0.607158 (+0.095124)-0.518688
2/28/2020$170.00$1.500Put1,0802,045 (-218)0.683247 (+0.130032)-0.3541
2/28/2020$167.50$0.855Put2271,014 (-214)0.719933 (+0.125939)-0.224565
2/28/2020$165.00$0.485Put4031,527 (-295)0.761745 (+0.11918)-0.136293
2/28/2020$162.50$0.265Put1691,450 (+355)0.798437 (+0.114843)-0.078975
2/28/2020$160.00$0.150Put1631,155 (-199)0.845134 (+0.081483)-0.045971
2/28/2020$157.50$0.075Put24371 (-67)0.880469 (+0.117248)-0.024036
2/28/2020$155.00$0.045Put50635 (+66)0.940625 (+0.114844)-0.014174
2/28/2020$152.50$0.030Put0136 (-21)1.01596 (+0.14643)-0.009428
2/28/2020$150.00$0.020Put69317 (-41)1.08272 (+0.13182)-0.006293
2/28/2020$149.00$0.005Put0530.978516 (+0.115723)-0.001811
2/28/2020$148.00$0.010Put164295 (-10)1.09375 (+0.153125)-0.003114
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/28/2020 by MarketBeat.com Staff

Featured Article: Inverted Yield Curve

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