Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SALESFORCE.COM INC (CRM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CRM SALESFORCE.COM INC   0.305 0.266 276.68 2.87
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 7.50 8.25 7.32 7.00 367 321  W   270 CRM 0.88 0.94 1.04 0.27 707 1091  W  
CRM 5.65 5.90 5.73 4.90 309 333  W   272.5 CRM 1.43 1.49 1.61 0.67 182 708  W  
CRM 4.00 4.20 3.81 3.14 1417 1025  W   275 CRM 2.24 2.33 2.40 1.41 270 1058  W  
CRM 2.71 2.80 2.68 1.81 554 588  W   277.5 CRM 3.35 3.50 3.42 2.59 27 416  W  
CRM 1.71 1.85 1.74 0.93 743 1059  W   280 CRM 4.80 5.10 4.92 4.20 74 391  W  
CRM 1.00 1.06 1.01 0.42 203 682  W   282.5 CRM 6.35 6.95 7.79 6.19 27 189  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.55 9.80 9.25 9.29 76 162  W   270 CRM 2.56 2.63 2.73 1.74 54 803  W  
CRM 7.95 8.10 7.80 7.54 1150 137  W   272.5 CRM 3.30 3.45 3.52 2.48 80 357  W  
CRM 6.35 6.55 6.20 5.99 155 155  W   275 CRM 4.25 4.40 4.53 3.42 193 555  W  
CRM 5.05 5.15 4.85 4.65 227 800  W   277.5 CRM 5.40 5.60 5.94 4.57 25 73  W  
CRM 3.80 4.00 3.75 3.53 245 354  W   280 CRM 6.75 7.00 7.05 5.94 131 848  W  
CRM 2.86 3.10 2.74 2.61 51 162  W   282.5 CRM 8.30 8.55 8.60 7.51 8 38  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.75 11.45 10.50 11.89 43 20  W   270 CRM 3.65 3.90 4.15 2.46 33 152  W  
CRM 9.30 9.70 9.50 10.17 17 12  W   272.5 CRM 4.45 4.80 6.25 3.22 3 1  W  
CRM 7.85 8.30 7.71 8.60 70 115  W   275 CRM 5.35 5.80 6.22 4.12 7 577  W  
CRM 6.25 7.10 6.05 7.18 6 2  W   277.5 CRM 6.30 7.00 7.24 5.18 2 4  W  
CRM 5.35 5.75 5.14 5.92 15 75  W   280 CRM 8.00 8.45 10.35 6.39 11 162  W  
CRM 4.30 4.55 3.30 4.82 6 6  W   282.5 CRM 9.30 9.90 10.96 7.76 10 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 12.30 12.50 12.24 14.99 104 756  S   270 CRM 4.70 4.85 4.85 2.66 88 3616  S  
CRM 10.75 10.95 10.09 13.23 376 32  S   272.5 CRM 5.55 5.75 6.76 3.35 7 13  S  
CRM 9.30 9.45 9.10 11.59 178 32  S   275 CRM 6.60 6.75 7.95 4.15 25 12  S  
CRM 7.95 8.10 7.73 10.07 18 299  S   277.5 CRM 7.75 7.90 8.20 5.08 43 23  S  
CRM 6.75 6.85 6.70 8.68 184 1771  S   280 CRM 9.05 9.20 9.47 6.14 47 2290  S  
CRM 5.65 5.85 4.30 7.42 43 100  S   282.5 CRM 10.50 10.75 11.20 7.32 18 64  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 11.75 15.85 11.45 18.72 4 219  W   270 CRM 4.65 7.40 6.87 2.50 30 92  W  
CRM 8.70 11.50 10.20 15.17 21 55  W   275 CRM 6.20 10.25 9.55 3.77 27 102  W  
CRM 6.85 9.80 9.00 12.02 4 45  W   280 CRM 8.60 12.70 12.74 5.44 2 59  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 15.95 17.90 14.50 23.19 55 10  W   270 CRM 8.15 8.90 8.90 2.12 23 57  W  
CRM 13.85 14.75 13.55 19.49 12 50  W   275 CRM 10.25 11.20 11.55 3.15 1 78  W  
CRM 11.30 12.15 10.25 16.10 54 72  W   280 CRM 11.90 13.65 15.24 4.50 23 77  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 19.10 19.35 18.80 41.47 89 2243  S   270 CRM 10.55 10.75 10.79 0.80 321 2460  S  
CRM 13.85 14.00 13.60 33.63 218 2717  S   280 CRM 15.20 15.45 16.84 1.69 98 1646  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.