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   0.276 0.264 273.66 1.53
 
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 4.70 7.70 6.90 0.00 7 157  W   267.5 CRM 0.00 0.24 0.03 0.00 73 313  W  
CRM 2.46 4.90 3.74 0.00 53 277  W   270 CRM 0.00 0.01 0.03 0.00 369 1077  W  
CRM 0.03 2.43 2.13 0.00 193 628  W   272.5 CRM 0.00 0.21 0.02 0.00 241 662  W  
CRM 0.00 0.06 0.07 0.00 1035 458  W   275 CRM 1.28 2.00 1.45 0.00 1488 561  W  
CRM 0.00 0.01 0.01 0.00 411 1275  W   277.5 CRM 2.39 5.30 3.21 0.00 52 166  W  
CRM 0.00 0.20 0.05 0.00 258 1040  W   280 CRM 4.85 7.35 5.41 0.00 94 797  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 6.95 8.35 7.30 7.82 0 74  W   267.5 CRM 1.24 1.78 1.35 1.27 79 174  W  
CRM 5.40 6.45 6.05 6.04 60 211  W   270 CRM 2.09 2.34 2.25 1.99 183 260  W  
CRM 4.50 4.75 4.50 4.51 92 270  W   272.5 CRM 3.05 3.25 3.12 2.96 135 136  W  
CRM 3.25 3.40 3.25 3.25 367 418  W   275 CRM 4.25 4.45 4.40 4.19 182 660  W  
CRM 2.24 2.36 2.28 2.25 292 371  W   277.5 CRM 5.65 6.75 5.45 5.69 83 32  W  
CRM 1.42 1.61 1.57 1.49 188 402  W   280 CRM 7.00 7.80 7.55 7.43 38 181  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 9.40 9.95 11.40 10.25 2 181  S   267.5 CRM 2.77 3.25 2.83 2.29 68 409  S  
CRM 7.90 8.30 8.65 8.56 118 750  S   270 CRM 3.85 4.15 3.70 3.08 144 3861  S  
CRM 6.60 6.80 6.60 7.04 106 363  S   272.5 CRM 4.90 5.15 4.55 4.04 100 207  S  
CRM 5.30 5.50 5.65 5.69 278 263  S   275 CRM 6.00 6.25 5.60 5.18 39 336  S  
CRM 4.15 4.35 4.35 4.53 187 392  S   277.5 CRM 7.40 7.60 6.98 6.50 40 89  S  
CRM 3.20 3.40 3.28 3.54 138 1901  S   280 CRM 8.55 9.70 8.95 7.99 17 2152  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 8.20 10.60 10.75 11.36 7 285  W   270 CRM 5.00 5.95 5.01 3.42 6 121  W  
CRM 6.45 8.80 7.70 8.33 38 78  W   275 CRM 6.30 9.05 7.10 5.30 21 118  W  
CRM 4.55 6.15 4.82 5.86 28 92  W   280 CRM 9.85 12.10 10.04 7.76 2 60  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 11.85 13.95 12.70 14.70 0 85  W   270 CRM 8.05 8.80 8.18 3.28 9 87  W  
CRM 10.30 11.65 11.00 11.46 14 58  W   275 CRM 10.50 11.20 10.55 4.90 22 108  W  
CRM 8.35 9.55 8.80 8.70 5 87  W   280 CRM 13.20 14.00 13.35 6.99 4 105  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 13.95 14.60 15.50 18.71 1 26  W   270 CRM 9.20 9.55 8.95 2.85 20 46  W  
CRM 11.30 11.85 12.30 15.27 1 241  W   275 CRM 11.50 11.95 11.40 4.18 12 34  W  
CRM 9.15 9.65 9.67 12.21 60 43  W   280 CRM 14.15 14.80 14.27 5.90 1 20  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 14.60 16.45 0.00 23.50 0 0  W   270 CRM 9.15 10.35 9.83 2.28 1 0  W  
CRM 11.85 13.25 12.45 19.87 12 0  W   275 CRM 11.40 12.85 12.27 3.32 1 1  W  
CRM 9.55 10.90 10.50 16.54 12 4  W   280 CRM 14.10 15.55 15.81 4.67 0 1  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 15.55 15.80 16.26 29.13 54 2349  S   270 CRM 10.30 10.60 10.21 1.69 469 3523  S  
CRM 10.50 10.90 10.85 21.79 99 2824  S   280 CRM 15.35 15.65 15.16 3.47 26 1789  S  
 
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 18.35 19.35 18.85 59.60 10 288  S   270 CRM 12.30 12.60 12.30 0.23 27 917  S  
CRM 13.50 13.70 14.05 51.94 79 1023  S   280 CRM 17.25 17.55 17.20 0.51 23 819  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.