Options Chain for SALESFORCE INC COM (CRM) - $273.66 as of 5/6/2024 3:22:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 119.35 | 122.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 160.00 | 114.20 | 117.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 165.00 | 109.45 | 112.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 170.00 | 104.45 | 107.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 175.00 | 99.30 | 102.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 180.00 | 94.55 | 97.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 185.00 | 89.50 | 92.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 190.00 | 84.50 | 88.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 195.00 | 79.50 | 83.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 200.00 | 74.65 | 78.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 205.00 | 69.65 | 73.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 210.00 | 64.75 | 68.35 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 215.00 | 59.90 | 63.35 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 220.00 | 54.95 | 58.75 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 5/6/2024 4:00:06 PM EST | |||
| 225.00 | 50.15 | 53.75 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 5/6/2024 4:00:06 PM EST | |||
| 230.00 | 46.00 | 48.90 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 235.00 | 41.35 | 44.15 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.00 | -0.10 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 240.00 | 37.40 | 39.55 | 34.83 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.91 | 0.01 | -0.12 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 245.00 | 33.35 | 35.30 | 34.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.88 | 0.01 | -0.14 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 250.00 | 29.15 | 30.40 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.16 | 5/6/2024 4:00:06 PM EST | |||
| 255.00 | 25.15 | 26.20 | 20.02 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.79 | 0.01 | -0.17 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 260.00 | 21.45 | 23.35 | 18.41 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.74 | 0.01 | -0.19 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 265.00 | 18.05 | 18.70 | 19.50 | +2.50 | +14.71% | 1 | 9 | 0.36 | 0.68 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 270.00 | 14.80 | 15.65 | 15.40 | -0.10 | -0.65% | 1 | 25 | 0.35 | 0.62 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 275.00 | 12.00 | 12.95 | 12.36 | +0.06 | +0.49% | 12 | 241 | 0.35 | 0.55 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 280.00 | 8.75 | 10.75 | 10.45 | +0.78 | +8.07% | 2 | 40 | 0.34 | 0.48 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 285.00 | 6.90 | 8.25 | 7.71 | -0.11 | -1.41% | 5 | 218 | 0.33 | 0.41 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 290.00 | 5.40 | 7.35 | 6.10 | 0.00 | 0.00% | 9 | 138 | 0.34 | 0.35 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 295.00 | 4.65 | 6.15 | 4.80 | -0.05 | -1.04% | 20 | 25 | 0.37 | 0.29 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 300.00 | 3.45 | 3.80 | 3.65 | +0.15 | +4.29% | 19 | 52 | 0.34 | 0.23 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 305.00 | 2.64 | 2.98 | 3.05 | +0.15 | +5.18% | 1 | 59 | 0.35 | 0.18 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 310.00 | 1.99 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.14 | 0.01 | -0.10 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 315.00 | 1.03 | 2.44 | 1.71 | +0.16 | +10.33% | 2 | 18 | 0.36 | 0.11 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 320.00 | 0.94 | 2.19 | 1.00 | -0.36 | -26.48% | 1 | 16 | 0.37 | 0.08 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 325.00 | 0.68 | 1.04 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 330.00 | 0.65 | 0.81 | 0.75 | -0.08 | -9.64% | 1 | 12 | 0.37 | 0.04 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 335.00 | 0.36 | 1.04 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 340.00 | 0.08 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:06 PM EST |
| 345.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 350.00 | 0.07 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 355.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 360.00 | 0.01 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 200.00 | 0.02 | 0.69 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 205.00 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 210.00 | 0.09 | 0.76 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 215.00 | 0.14 | 0.80 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 220.00 | 0.21 | 0.90 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.06 | 5/6/2024 4:00:06 PM EST | |||
| 225.00 | 0.30 | 0.83 | 0.70 | -0.58 | -45.32% | 1 | 7 | 0.41 | -0.03 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 230.00 | 0.79 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.04 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 235.00 | 1.09 | 1.32 | 1.21 | -0.20 | -14.19% | 1 | 9 | 0.41 | -0.06 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 240.00 | 1.18 | 1.72 | 1.60 | -0.20 | -11.12% | 5 | 31 | 0.38 | -0.09 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 245.00 | 1.79 | 2.29 | 2.24 | -0.65 | -22.50% | 3 | 35 | 0.38 | -0.12 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 250.00 | 2.79 | 3.00 | 2.90 | -0.33 | -10.22% | 12 | 53 | 0.38 | -0.16 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 255.00 | 3.75 | 4.00 | 3.95 | -0.41 | -9.41% | 53 | 71 | 0.37 | -0.21 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 260.00 | 4.95 | 5.25 | 5.20 | -0.50 | -8.78% | 47 | 23 | 0.37 | -0.26 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 265.00 | 6.40 | 6.80 | 6.56 | -0.04 | -0.61% | 4 | 14 | 0.36 | -0.32 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 270.00 | 8.20 | 8.70 | 8.80 | -0.15 | -1.68% | 2 | 60 | 0.36 | -0.38 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 275.00 | 10.20 | 11.90 | 11.45 | +0.05 | +0.44% | 3 | 45 | 0.37 | -0.45 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 280.00 | 11.60 | 13.95 | 14.27 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.52 | 0.01 | -0.20 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 285.00 | 14.75 | 16.45 | 15.95 | -1.33 | -7.70% | 2 | 21 | 0.33 | -0.59 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 290.00 | 18.15 | 20.95 | 19.36 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.65 | 0.01 | -0.18 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 295.00 | 21.50 | 24.25 | % | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.16 | 5/6/2024 4:00:06 PM EST | |||
| 300.00 | 25.70 | 27.45 | 28.08 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.77 | 0.01 | -0.15 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 305.00 | 29.25 | 33.10 | % | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.13 | 5/6/2024 4:00:06 PM EST | |||
| 310.00 | 33.80 | 37.10 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.10 | 5/6/2024 4:00:06 PM EST | |||
| 315.00 | 38.10 | 42.15 | 38.69 | % | 5 | 0 | 0.47 | -0.89 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:06 PM EST | |
| 320.00 | 42.70 | 46.85 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.07 | 5/6/2024 4:00:06 PM EST | |||
| 325.00 | 47.25 | 51.95 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 330.00 | 52.20 | 56.90 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 335.00 | 57.15 | 61.90 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 340.00 | 62.15 | 66.90 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 345.00 | 67.15 | 71.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 350.00 | 72.15 | 76.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 355.00 | 77.10 | 81.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 360.00 | 82.70 | 86.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 365.00 | 87.50 | 91.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 370.00 | 92.15 | 96.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 375.00 | 97.10 | 101.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 380.00 | 102.50 | 106.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 390.00 | 112.15 | 116.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST |