Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CRM SALESFORCE.COM INC   0.290 0.264 285.425 0.75

 
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 4.85 6.05 5.72 0.00 321 1503  S   280 CRM 0.00 0.01 0.01 0.00 150 2233  S  
CRM 2.38 3.55 3.25 0.00 113 782  S   282.5 CRM 0.00 0.01 0.01 0.00 137 263  S  
CRM 0.45 0.73 0.43 0.00 786 1043  S   285 CRM 0.00 0.12 0.10 0.00 891 1136  S  
CRM 0.00 0.01 0.01 0.00 862 700  S   287.5 CRM 1.43 2.63 1.30 0.00 19 315  S  
CRM 0.01 0.05 0.01 0.00 406 2326  S   290 CRM 3.90 6.25 4.74 0.00 200 2093  S  
CRM 0.00 0.02 0.01 0.00 92 489  S   292.5 CRM 5.55 7.95 6.00 0.00 0 6  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 6.90 7.40 7.73 7.41 67 423  W   280 CRM 1.31 1.45 1.39 1.59 286 421  W  
CRM 5.35 5.60 5.80 5.72 121 455  W   282.5 CRM 2.08 2.26 1.92 2.39 321 598  W  
CRM 3.90 4.10 3.87 4.28 218 552  W   285 CRM 3.05 3.25 3.25 3.44 193 174  W  
CRM 2.72 2.87 2.68 3.09 312 221  W   287.5 CRM 4.35 4.60 4.50 4.75 95 141  W  
CRM 1.80 1.90 1.87 2.15 359 864  W   290 CRM 5.90 6.35 5.65 6.31 137 50  W  
CRM 1.10 1.29 1.13 1.44 142 231  W   292.5 CRM 7.75 8.25 7.00 8.10 8 53  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 12.90 14.10 13.20 10.00 40 303  W   280 CRM 7.05 7.30 7.10 2.69 26 305  W  
CRM 11.45 12.75 12.57 8.36 11 64  W   282.5 CRM 7.75 8.40 8.20 3.54 21 84  W  
CRM 10.25 11.25 10.35 6.90 48 323  W   285 CRM 8.55 11.25 9.40 4.55 26 108  W  
CRM 9.05 9.65 9.30 5.60 51 52  W   287.5 CRM 10.65 11.20 10.70 5.74 91 32  W  
CRM 7.90 8.45 8.00 4.48 83 368  W   290 CRM 11.95 12.30 11.90 7.10 40 29  W  
CRM 6.90 7.50 7.00 3.53 84 42  W   292.5 CRM 13.30 13.80 14.73 8.63 0 54  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 13.50 14.20 14.79 12.94 9 535  W   280 CRM 7.55 8.05 7.34 3.07 6 127  W  
CRM 11.10 11.50 11.50 9.72 92 504  W   285 CRM 9.45 10.85 9.75 4.78 43 70  W  
CRM 8.75 9.20 9.25 7.05 14 179  W   290 CRM 11.85 13.40 12.30 7.02 0 18  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 13.80 15.60 14.72 16.46 8 38  W   280 CRM 8.10 8.75 7.75 2.99 2 52  W  
CRM 11.70 12.25 12.54 13.08 4 30  W   285 CRM 10.05 11.15 10.39 4.46 3 46  W  
CRM 8.35 9.90 9.70 10.14 18 32  W   290 CRM 12.85 14.05 13.03 6.38 1 5  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 15.30 15.60 15.45 20.70 82 3212  S   280 CRM 8.85 9.10 8.80 2.62 138 2107  S  
CRM 10.15 10.45 10.60 13.93 471 2344  S   290 CRM 13.70 14.10 13.34 5.40 137 885  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 15.65 16.35 17.00 25.74 0 12  Q   280 CRM 8.50 9.70 9.50 2.10 5 21  Q  
CRM 13.10 13.80 13.57 22.01 6 4  Q   285 CRM 11.00 12.70 11.40 3.05 0 2  Q  
CRM 10.50 11.40 11.31 18.57 4 25  Q   290 CRM 13.30 15.30 13.85 4.28 7 4  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 18.05 19.30 18.70 46.01 81 1936  S   280 CRM 10.55 10.85 10.66 0.68 77 1651  S  
CRM 12.95 13.25 13.40 38.17 89 1181  S   290 CRM 15.40 15.90 15.25 1.41 34 559  S  


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


Data Provided by HistoricalOptionData.com
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.