Options Chain for SALESFORCE INC COM (CRM) - $275.05 as of 4/29/2024 6:20:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 120.00 | 123.65 | 121.02 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 115.05 | 118.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 110.05 | 113.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 105.10 | 108.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 100.15 | 103.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 95.15 | 98.60 | 95.83 | % | 1 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 185.00 | 90.20 | 94.00 | 90.93 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 190.00 | 85.35 | 87.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 195.00 | 80.35 | 82.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 200.00 | 75.45 | 78.05 | 77.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 205.00 | 70.50 | 73.15 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 210.00 | 65.45 | 68.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 215.00 | 60.65 | 63.35 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 220.00 | 55.75 | 58.55 | 56.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.07 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 50.95 | 53.75 | 52.72 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.96 | 0.00 | -0.08 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 230.00 | 46.10 | 49.00 | 49.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.10 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 235.00 | 41.45 | 44.40 | 43.82 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.92 | 0.00 | -0.11 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 240.00 | 36.95 | 39.85 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.12 | 4/29/2024 3:59:54 PM EST | |||
| 245.00 | 32.50 | 35.45 | 35.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.86 | 0.01 | -0.14 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 250.00 | 28.25 | 31.20 | 31.25 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.83 | 0.01 | -0.16 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 255.00 | 24.25 | 27.25 | 24.33 | -2.10 | -7.95% | 1 | 2 | 0.37 | 0.78 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 260.00 | 21.45 | 23.20 | 22.25 | +1.56 | +7.54% | 23 | 6 | 0.38 | 0.73 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 265.00 | 17.75 | 19.30 | 17.93 | -2.60 | -12.67% | 2 | 2 | 0.36 | 0.68 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 270.00 | 14.55 | 16.05 | 14.84 | +0.04 | +0.27% | 9 | 69 | 0.36 | 0.62 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 275.00 | 11.90 | 13.55 | 11.49 | -0.11 | -0.95% | 1 | 57 | 0.36 | 0.55 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 280.00 | 8.65 | 11.05 | 9.50 | -1.10 | -10.38% | 14 | 103 | 0.36 | 0.48 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 285.00 | 6.65 | 8.60 | 7.73 | +0.38 | +5.17% | 38 | 85 | 0.36 | 0.41 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 290.00 | 5.00 | 7.30 | 5.94 | +0.14 | +2.42% | 8 | 112 | 0.36 | 0.35 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 295.00 | 4.30 | 6.00 | 4.71 | +0.41 | +9.54% | 37 | 27 | 0.36 | 0.29 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 300.00 | 2.93 | 4.25 | 3.80 | 0.00 | 0.00% | 33 | 114 | 0.35 | 0.23 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 305.00 | 2.44 | 3.25 | 2.55 | -0.20 | -7.28% | 42 | 74 | 0.35 | 0.18 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 310.00 | 1.77 | 2.32 | 2.09 | +0.06 | +2.96% | 41 | 115 | 0.34 | 0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 315.00 | 1.04 | 1.99 | 1.42 | -0.22 | -13.42% | 3 | 45 | 0.34 | 0.11 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 320.00 | 0.92 | 1.83 | 0.94 | -0.32 | -25.40% | 10 | 60 | 0.37 | 0.09 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 325.00 | 0.74 | 1.12 | 0.77 | -0.11 | -12.50% | 3 | 119 | 0.36 | 0.07 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 330.00 | 0.10 | 0.79 | 0.32 | -0.51 | -61.45% | 2 | 132 | 0.36 | 0.05 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 335.00 | 0.19 | 1.09 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.04 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 340.00 | 0.13 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.03 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 345.00 | 0.08 | 0.81 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.02 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 350.00 | 0.05 | 0.71 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 355.00 | 0.02 | 0.64 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 365.00 | 0.00 | 0.58 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.55 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 375.00 | 0.00 | 0.54 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.52 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 390.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.49 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 0.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.52 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.53 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.57 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 195.00 | 0.10 | 0.37 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.63 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 205.00 | 0.06 | 0.67 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 210.00 | 0.09 | 0.77 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.05 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 215.00 | 0.14 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 220.00 | 0.21 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.03 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 0.30 | 1.00 | 0.70 | -0.34 | -32.70% | 8 | 27 | 0.42 | -0.04 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 230.00 | 0.63 | 1.58 | 0.99 | -0.01 | -1.00% | 2 | 15 | 0.40 | -0.06 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 235.00 | 1.01 | 1.34 | 1.36 | +0.04 | +3.03% | 9 | 29 | 0.40 | -0.08 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 240.00 | 1.37 | 1.76 | 1.64 | -0.23 | -12.30% | 19 | 85 | 0.39 | -0.11 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 245.00 | 1.85 | 2.32 | 2.27 | -0.08 | -3.41% | 12 | 100 | 0.38 | -0.14 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 250.00 | 2.59 | 3.50 | 2.73 | -0.64 | -19.00% | 26 | 135 | 0.39 | -0.17 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 255.00 | 3.60 | 4.00 | 3.65 | -1.46 | -28.58% | 20 | 40 | 0.37 | -0.22 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 260.00 | 4.70 | 5.65 | 5.30 | +0.17 | +3.32% | 13 | 64 | 0.36 | -0.27 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 265.00 | 5.40 | 6.85 | 6.90 | -0.05 | -0.72% | 4 | 77 | 0.35 | -0.32 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 270.00 | 8.00 | 8.75 | 8.60 | -0.18 | -2.05% | 6 | 80 | 0.36 | -0.38 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 275.00 | 9.70 | 11.85 | 10.94 | -1.10 | -9.14% | 5 | 85 | 0.35 | -0.45 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 280.00 | 12.40 | 14.50 | 13.68 | +0.40 | +3.02% | 7 | 104 | 0.34 | -0.52 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 285.00 | 14.60 | 17.30 | 16.75 | +0.66 | +4.11% | 16 | 48 | 0.33 | -0.59 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 290.00 | 17.95 | 20.75 | 19.39 | -0.10 | -0.52% | 3 | 14 | 0.36 | -0.65 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 295.00 | 21.35 | 24.35 | 28.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.71 | 0.01 | -0.16 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 300.00 | 24.20 | 28.60 | 25.65 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.77 | 0.01 | -0.14 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 305.00 | 28.50 | 32.90 | 30.90 | -1.73 | -5.31% | 2 | 12 | 0.30 | -0.82 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 310.00 | 33.00 | 37.20 | 35.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.85 | 0.01 | -0.11 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 315.00 | 37.30 | 41.60 | 39.39 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.89 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 320.00 | 42.25 | 46.40 | 49.75 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.91 | 0.01 | -0.08 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 325.00 | 47.10 | 51.20 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 330.00 | 52.00 | 56.20 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 335.00 | 57.00 | 61.20 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 340.00 | 62.00 | 66.20 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 345.00 | 67.00 | 71.20 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 350.00 | 72.00 | 76.20 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 355.00 | 77.00 | 81.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 360.00 | 82.00 | 86.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 365.00 | 87.00 | 91.20 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 370.00 | 92.00 | 96.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 375.00 | 97.00 | 101.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 380.00 | 102.00 | 106.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 390.00 | 112.10 | 116.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |