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   0.268 0.264 274.29 1.15
 
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 2.18 5.15 4.00 0.00 68 396  W   270 CRM 0.00 0.03 0.03 0.00 762 1941  W  
CRM 0.01 0.15 0.12 0.00 1713 2087  W   275 CRM 0.12 1.34 1.35 0.00 747 872  W  
CRM 0.00 0.01 0.01 0.00 1001 891  W   280 CRM 4.05 7.15 6.13 0.00 52 328  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 8.35 8.70 8.23 8.31 2 114  W   267.5 CRM 1.43 1.58 1.50 1.14 295 288  W  
CRM 6.55 6.70 6.55 6.48 33 208  W   270 CRM 2.09 2.17 2.30 1.80 119 822  W  
CRM 4.90 5.05 4.77 4.89 148 547  W   272.5 CRM 2.92 3.05 3.06 2.71 86 454  W  
CRM 3.55 3.70 3.60 3.56 325 301  W   275 CRM 4.00 4.20 4.26 3.87 216 525  W  
CRM 2.48 2.57 2.53 2.49 223 1020  W   277.5 CRM 5.45 5.65 5.73 5.30 144 97  W  
CRM 1.63 1.80 1.70 1.68 447 443  W   280 CRM 7.05 7.40 7.06 6.98 76 826  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 8.55 11.90 11.60 10.73 0 14  W   267.5 CRM 2.60 2.77 2.80 2.14 42 19  W  
CRM 7.75 8.85 8.15 9.00 70 30  W   270 CRM 3.40 3.75 3.55 2.89 167 154  W  
CRM 6.60 6.95 6.85 7.43 83 30  W   272.5 CRM 4.35 4.70 4.45 3.80 113 3  W  
CRM 5.30 5.55 5.15 6.04 118 161  W   275 CRM 5.45 5.85 5.60 4.90 214 574  W  
CRM 4.00 4.40 4.46 4.83 226 13  W   277.5 CRM 6.85 9.00 6.95 6.17 11 16  W  
CRM 3.20 3.40 3.25 3.80 16 77  W   280 CRM 8.30 8.70 8.63 7.62 10 164  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 11.25 11.55 10.95 13.56 3 53  S   267.5 CRM 3.70 3.90 3.80 2.53 38 169  S  
CRM 9.60 9.90 9.55 11.81 19 738  S   270 CRM 4.55 4.75 4.85 3.24 792 3598  S  
CRM 8.05 8.40 8.00 10.19 112 287  S   272.5 CRM 5.55 5.75 5.75 4.08 179 28  S  
CRM 6.70 7.00 6.70 8.71 264 134  S   275 CRM 6.65 6.90 6.80 5.06 291 133  S  
CRM 5.50 5.75 5.55 7.37 153 330  S   277.5 CRM 7.95 8.25 8.20 6.18 136 77  S  
CRM 4.50 4.70 4.50 6.17 125 1753  S   280 CRM 9.50 9.85 9.75 7.44 142 2305  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 10.80 13.90 11.50 15.18 2 223  W   270 CRM 5.45 7.45 6.65 3.12 5 98  W  
CRM 8.10 10.70 8.50 11.89 13 67  W   275 CRM 7.60 10.50 7.74 4.69 3 99  W  
CRM 5.20 7.05 6.29 9.06 7 55  W   280 CRM 10.40 13.50 11.12 6.72 8 56  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 14.10 16.35 14.80 19.22 3 66  W   270 CRM 8.05 9.40 8.78 2.73 6 79  W  
CRM 11.45 13.25 11.60 15.73 17 51  W   275 CRM 11.05 11.80 12.04 4.02 0 85  W  
CRM 9.10 10.35 10.60 12.63 3 103  W   280 CRM 12.65 14.50 13.28 5.68 3 101  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 14.95 17.35 14.87 24.04 0 10  W   270 CRM 9.60 10.20 10.05 2.19 3 1  W  
CRM 12.55 14.80 13.67 20.37 204 10  W   275 CRM 11.60 12.75 11.89 3.20 4 0  W  
CRM 10.45 10.95 10.57 17.01 1 0  W   280 CRM 14.30 15.35 14.47 4.51 4 0  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 16.95 17.15 16.85 36.18 42 2268  S   270 CRM 10.95 11.15 11.10 1.12 283 2797  S  
CRM 11.90 12.05 11.70 28.53 263 2651  S   280 CRM 15.85 16.10 16.05 2.32 305 1602  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.