Options Chain for SALESFORCE INC COM (CRM) - $323.43 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 169.60 | 172.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 164.65 | 167.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 159.65 | 162.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 154.70 | 158.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 149.70 | 153.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 144.75 | 148.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 139.75 | 143.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 134.80 | 138.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 129.85 | 133.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 125.55 | 128.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 205.00 | 120.55 | 123.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 115.55 | 118.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 215.00 | 110.60 | 113.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 105.65 | 108.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 225.00 | 100.70 | 103.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 95.80 | 98.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 235.00 | 90.85 | 93.55 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 240.00 | 86.10 | 88.65 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 245.00 | 81.10 | 83.85 | 103.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 250.00 | 75.65 | 78.90 | 89.21 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.07 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 255.00 | 71.35 | 74.25 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 260.00 | 66.60 | 69.45 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 265.00 | 61.80 | 64.65 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.10 | 11/20/2024 3:59:49 PM EST | |||
| 270.00 | 57.20 | 60.05 | 56.43 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 275.00 | 52.60 | 54.70 | 72.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.91 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 280.00 | 48.00 | 50.90 | 47.26 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.89 | 0.00 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 285.00 | 44.25 | 46.60 | 46.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.87 | 0.00 | -0.16 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 290.00 | 39.60 | 42.05 | 40.98 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.84 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 295.00 | 35.10 | 37.05 | 37.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.81 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 300.00 | 32.20 | 33.95 | 32.45 | +0.50 | +1.57% | 2 | 23 | 0.41 | 0.77 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 305.00 | 28.05 | 30.55 | 42.12 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.73 | 0.01 | -0.21 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 310.00 | 24.35 | 26.70 | 23.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.69 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 315.00 | 22.35 | 23.00 | 21.70 | +3.02 | +16.17% | 1 | 38 | 0.39 | 0.64 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 320.00 | 19.35 | 21.00 | 20.05 | +1.62 | +8.79% | 3 | 50 | 0.39 | 0.60 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 325.00 | 16.20 | 18.40 | 16.02 | +2.02 | +14.43% | 11 | 24 | 0.38 | 0.55 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 330.00 | 14.25 | 15.85 | 14.82 | +2.09 | +16.42% | 7 | 16 | 0.39 | 0.50 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 335.00 | 11.85 | 13.75 | 12.88 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.45 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 340.00 | 10.65 | 12.30 | 10.00 | +0.10 | +1.01% | 10 | 150 | 0.39 | 0.40 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 345.00 | 9.00 | 9.95 | 8.00 | +0.45 | +5.96% | 1 | 22 | 0.39 | 0.36 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 350.00 | 7.15 | 8.95 | 7.90 | +0.85 | +12.06% | 9 | 71 | 0.38 | 0.31 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 355.00 | 5.60 | 6.70 | 6.05 | +0.34 | +5.96% | 5 | 16 | 0.38 | 0.27 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 360.00 | 4.95 | 5.65 | 5.13 | -0.42 | -7.57% | 6 | 13 | 0.39 | 0.24 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 365.00 | 4.45 | 4.75 | 4.35 | +0.30 | +7.41% | 12 | 208 | 0.40 | 0.21 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 370.00 | 2.96 | 4.00 | 3.80 | +0.87 | +29.70% | 1 | 26 | 0.38 | 0.18 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 375.00 | 2.94 | 4.30 | 3.08 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.15 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 380.00 | 2.19 | 3.15 | 2.00 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.13 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 385.00 | 1.20 | 2.88 | % | 0 | 0 | 0.39 | 0.11 | 0.00 | -0.11 | 11/20/2024 3:59:49 PM EST | |||
| 390.00 | 1.60 | 2.72 | 2.64 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.09 | 0.00 | -0.09 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 395.00 | 1.23 | 2.45 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.07 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 400.00 | 0.77 | 2.14 | % | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 405.00 | 0.58 | 1.85 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 410.00 | 0.37 | 1.53 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 415.00 | 0.02 | 1.61 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.49 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 430.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 440.00 | 0.00 | 1.18 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 450.00 | 0.00 | 1.08 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.81 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.82 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.82 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.83 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.84 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.84 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.85 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.02 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.03 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.06 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.93 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.98 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 225.00 | 0.00 | 1.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.06 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 235.00 | 0.01 | 1.11 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 240.00 | 0.01 | 1.18 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 245.00 | 0.01 | 1.27 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 250.00 | 0.01 | 1.38 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.03 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 255.00 | 0.01 | 1.52 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.04 | 0.00 | -0.08 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 260.00 | 0.04 | 1.33 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.05 | 0.00 | -0.09 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 265.00 | 0.80 | 1.91 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.06 | 0.00 | -0.10 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 270.00 | 1.12 | 1.77 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.07 | 0.00 | -0.11 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 275.00 | 1.47 | 1.96 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.09 | 0.00 | -0.13 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 280.00 | 2.10 | 2.54 | 2.64 | +0.02 | +0.77% | 1 | 12 | 0.41 | -0.11 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 285.00 | 2.26 | 3.15 | 3.01 | 0.00 | 0.00% | 0 | 44 | 0.40 | -0.13 | 0.00 | -0.16 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 290.00 | 2.93 | 3.75 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.16 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 295.00 | 4.40 | 5.35 | 4.80 | +0.23 | +5.04% | 2 | 87 | 0.41 | -0.19 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 300.00 | 4.60 | 5.85 | 6.35 | +0.37 | +6.19% | 14 | 113 | 0.39 | -0.23 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 305.00 | 5.95 | 8.40 | 7.65 | +0.25 | +3.38% | 1 | 25 | 0.40 | -0.27 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 310.00 | 7.55 | 9.30 | 9.57 | +0.55 | +6.10% | 4 | 26 | 0.40 | -0.31 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 315.00 | 9.40 | 10.85 | 10.68 | +0.59 | +5.85% | 19 | 35 | 0.39 | -0.36 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 320.00 | 11.35 | 13.50 | 12.86 | -0.41 | -3.09% | 22 | 27 | 0.40 | -0.40 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 325.00 | 13.65 | 15.95 | 16.20 | +0.46 | +2.93% | 6 | 29 | 0.40 | -0.45 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 330.00 | 16.75 | 19.35 | 18.83 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.50 | 0.01 | -0.24 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 335.00 | 19.55 | 21.75 | 11.65 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.55 | 0.01 | -0.23 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 340.00 | 22.75 | 24.95 | 23.10 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.60 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 345.00 | 26.70 | 28.20 | % | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.22 | 11/20/2024 3:59:49 PM EST | |||
| 350.00 | 29.50 | 32.55 | 30.71 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.69 | 0.01 | -0.21 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 355.00 | 33.80 | 36.25 | % | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.19 | 11/20/2024 3:59:49 PM EST | |||
| 360.00 | 37.85 | 39.35 | % | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.18 | 11/20/2024 3:59:49 PM EST | |||
| 365.00 | 41.25 | 43.85 | % | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.16 | 11/20/2024 3:59:49 PM EST | |||
| 370.00 | 46.05 | 48.00 | % | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.15 | 11/20/2024 3:59:49 PM EST | |||
| 375.00 | 50.25 | 52.65 | % | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 380.00 | 54.15 | 57.25 | 41.12 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.87 | 0.01 | -0.12 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 385.00 | 58.70 | 61.80 | % | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.11 | 11/20/2024 3:59:49 PM EST | |||
| 390.00 | 63.40 | 66.55 | % | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 395.00 | 68.50 | 71.20 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 400.00 | 73.30 | 76.45 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 405.00 | 77.75 | 80.90 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 410.00 | 82.70 | 86.05 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 415.00 | 87.70 | 91.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 420.00 | 92.60 | 96.20 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 430.00 | 102.65 | 106.10 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 440.00 | 112.55 | 116.15 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 450.00 | 122.60 | 126.35 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST |