CRM options chain $266.15

← Back to CRM stock page

In-the-money contracts are shaded relative to the current underlying price ($266.15).

Calls

ContractStrikeLastChangeBidAskVolume
CRM260904C00085000 $85.00 $183.48 +12.83 (+7.5%) $183.69 $184.84 8
CRM260904C00090000 $90.00 $176.13 +11.68 (+7.1%) $172.01 $173.93 14
CRM260904C00095000 $95.00 $171.15 +11.68 (+7.3%) $170.07 $174.03 14
CRM260904C00100000 $100.00 $167.12 +12.61 (+8.2%) $162.83 $171.29 10
CRM260904C00105000 $105.00 $162.13 +12.53 (+8.4%) $162.74 $165.24 4
CRM260904C00110000 $110.00 $157.87 +13.24 (+9.2%) $156.61 $156.62 4
CRM260904C00115000 $115.00 $151.45 +11.98 (+8.6%) $149.24 $152.15 2
CRM260904C00120000 $120.00 $136.92 -2.85 (-2.0%) $145.43 $146.43 22
CRM260904C00125000 $125.00 $142.95 +7.75 (+5.7%) $139.44 $145.78 4
CRM260904C00130000 $130.00 $137.30 +7.08 (+5.4%) $135.33 $138.58 4
CRM260904C00135000 $135.00 $122.28 +66.73 (+120.1%) $127.83 $133.42 2
CRM260904C00140000 $140.00 $117.19 +53.12 (+82.9%) $123.92 $127.93 2
CRM260904C00145000 $145.00 $59.12 $122.03 $123.40 2
CRM260904C00150000 $150.00 $57.14 +0.21 (+0.4%) $114.78 $118.51 4
CRM260904C00155000 $155.00 $52.22 -0.03 (-0.1%) $108.34 $111.43 5
CRM260904C00160000 $160.00 $95.77 -4.40 (-4.4%) $104.63 $106.42 7
CRM260904C00162500 $162.50 $103.52 $105.99
CRM260904C00165000 $165.00 $92.56 -2.66 (-2.8%) $100.93 $101.64 7
CRM260904C00167500 $167.50 $90.94 -1.83 (-2.0%) $97.13 $99.89 4
CRM260904C00170000 $170.00 $95.31 +7.68 (+8.8%) $94.77 $99.45 1
CRM260904C00172500 $172.50 $84.98 +49.36 (+138.6%) $92.29 $96.11 70
CRM260904C00175000 $175.00 $80.60 -1.90 (-2.3%) $88.58 $93.74 3
CRM260904C00177500 $177.50 $77.33 -4.99 (-6.1%) $87.56 $90.98 4
CRM260904C00180000 $180.00 $77.94 +0.91 (+1.2%) $84.05 $87.04 8
CRM260904C00182500 $182.50 $78.60 +0.84 (+1.1%) $83.92 $86.68 1
CRM260904C00185000 $185.00 $69.78 -2.45 (-3.4%) $80.36 $82.24 16
CRM260904C00187500 $187.50 $68.58 -2.06 (-2.9%) $78.19 $80.96 35
CRM260904C00190000 $190.00 $75.50 +10.60 (+16.3%) $75.48 $77.32 1
CRM260904C00192500 $192.50 $74.01 +6.10 (+9.0%) $72.71 $76.23 2
CRM260904C00195000 $195.00 $59.82 -3.23 (-5.1%) $69.48 $72.34 1
CRM260904C00197500 $197.50 $58.64 -1.16 (-1.9%) $68.69 $71.16 1
CRM260904C00200000 $200.00 $65.22 +10.10 (+18.3%) $65.82 $67.86 6
CRM260904C00202500 $202.50 $55.70 -1.28 (-2.2%) $63.46 $64.78 5
CRM260904C00205000 $205.00 $62.06 +11.86 (+23.6%) $59.30 $63.82 1
CRM260904C00207500 $207.50 $59.08 +9.53 (+19.2%) $57.54 $60.54 3
CRM260904C00210000 $210.00 $56.28 +11.62 (+26.0%) $55.31 $59.09 1
CRM260904C00212500 $212.50 $51.61 +2.69 (+5.5%) $52.75 $55.52 1
CRM260904C00215000 $215.00 $43.19 +0.34 (+0.8%) $50.97 $53.30 12
CRM260904C00217500 $217.50 $49.20 +9.13 (+22.8%) $48.76 $50.87 2
CRM260904C00220000 $220.00 $47.63 +10.28 (+27.5%) $46.35 $46.86 12
CRM260904C00222500 $222.50 $34.05 -4.60 (-11.9%) $42.93 $45.14 20
CRM260904C00225000 $225.00 $39.70 +10.07 (+34.0%) $40.60 $41.93 1
CRM260904C00227500 $227.50 $28.35 -1.90 (-6.3%) $38.78 $39.88 1
CRM260904C00230000 $230.00 $36.69 +9.59 (+35.4%) $35.59 $37.18 8
CRM260904C00232500 $232.50 $23.74 -1.43 (-5.7%) $34.11 $35.02 18
CRM260904C00235000 $235.00 $31.11 +8.30 (+36.4%) $29.95 $32.87 4
CRM260904C00237500 $237.50 $18.69 -1.56 (-7.7%) $28.37 $29.58 62
CRM260904C00240000 $240.00 $27.00 +9.72 (+56.2%) $25.40 $26.67 5
CRM260904C00242500 $242.50 $12.60 -0.49 (-3.7%) $23.08 $25.66 9
CRM260904C00245000 $245.00 $22.41 +8.91 (+66.0%) $19.95 $22.22 22
CRM260904C00247500 $247.50 $19.38 +9.88 (+104.0%) $17.87 $19.95 19
CRM260904C00250000 $250.00 $17.47 +8.84 (+102.4%) $15.46 $17.04 74
CRM260904C00252500 $252.50 $15.25 +9.18 (+151.2%) $13.44 $14.92 13
CRM260904C00255000 $255.00 $12.02 +7.47 (+164.2%) $10.95 $12.42 137
CRM260904C00257500 $257.50 $9.63 +6.42 (+200.0%) $8.40 $9.73 124
CRM260904C00260000 $260.00 $7.72 +5.59 (+262.4%) $6.97 $7.60 1,365
CRM260904C00262500 $262.50 $5.73 +4.36 (+318.2%) $5.12 $5.72 271
CRM260904C00265000 $265.00 $3.93 +3.09 (+367.9%) $3.72 $3.95 1,410
CRM260904C00267500 $267.50 $2.65 +2.14 (+419.6%) $2.50 $2.65 722
CRM260904C00270000 $270.00 $1.65 +1.33 (+415.6%) $1.58 $1.65 2,853
CRM260904C00272500 $272.50 $1.04 +0.83 (+395.2%) $0.94 $1.04 452
CRM260904C00275000 $275.00 $0.65 +0.53 (+441.7%) $0.57 $0.61 941
CRM260904C00277500 $277.50 $0.38 +0.30 (+375.0%) $0.33 $0.38 61
CRM260904C00280000 $280.00 $0.23 +0.18 (+360.0%) $0.20 $0.27 509
CRM260904C00282500 $282.50 $0.27 +0.23 (+575.0%) $0.09 $0.24 18
CRM260904C00285000 $285.00 $0.11 +0.08 (+266.7%) $0.05 $0.17 610
CRM260904C00287500 $287.50 $0.08 +0.07 (+700.0%) $0.02 $0.06 8
CRM260904C00290000 $290.00 $0.06 +0.04 (+200.0%) $0.01 $0.05 33
CRM260904C00292500 $292.50 $0.01 -0.02 (-66.7%) $0.01 $0.13 32
CRM260904C00295000 $295.00 $0.06 +0.05 (+500.0%) $0.01 $0.06 5
CRM260904C00297500 $297.50 $0.04 +0.02 (+100.0%) $0.01 $0.05 51
CRM260904C00300000 $300.00 $0.01 +0.00 (+0.0%) $0.01 $0.02 13
CRM260904C00302500 $302.50 $0.02 -0.01 (-33.3%) $0.00 $0.75 4
CRM260904C00305000 $305.00 $0.11 $0.00 $0.07 144
CRM260904C00307500 $307.50 $0.00 $2.10
CRM260904C00310000 $310.00 $0.01 -0.05 (-83.3%) $0.00 $0.05 20
CRM260904C00312500 $312.50 $0.01 $0.00 $0.12 20
CRM260904C00315000 $315.00 $0.20 +0.10 (+100.0%) $0.00 $2.11 1
CRM260904C00320000 $320.00 $0.01 -0.04 (-80.0%) $0.00 $0.01 30
CRM260904C00325000 $325.00 $0.00 $2.15
CRM260904C00330000 $330.00 $0.01 -0.08 (-88.9%) $0.00 $2.10 1
CRM260904C00335000 $335.00 $0.33 +0.23 (+230.0%) $0.00 $2.16 2
CRM260904C00340000 $340.00 $0.20 +0.10 (+100.0%) $0.00 $2.09 1
CRM260904C00345000 $345.00 $0.00 $2.16
CRM260904C00350000 $350.00 $0.03 +0.01 (+50.0%) $0.00 $0.03 3
CRM260904C00355000 $355.00 $0.00 $2.15
CRM260904C00360000 $360.00 $0.00 $2.15
CRM260904C00365000 $365.00 $0.00 $2.15
CRM260904C00370000 $370.00 $0.51 +0.44 (+628.6%) $0.00 $2.09 2
CRM260904C00375000 $375.00 $0.01 -0.06 (-85.7%) $0.00 $0.19 3

Puts

ContractStrikeLastChangeBidAskVolume
CRM260904P00085000 $85.00 $0.36 $0.00 $0.01 4
CRM260904P00090000 $90.00 $0.03 +0.02 (+200.0%) $0.00 $0.03 4
CRM260904P00095000 $95.00 $0.01 -0.39 (-97.5%) $0.00 $0.03 4
CRM260904P00100000 $100.00 $0.37 $0.00 $1.02 2
CRM260904P00105000 $105.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 2
CRM260904P00110000 $110.00 $0.06 +0.00 (+0.0%) $0.00 $0.03 1
CRM260904P00115000 $115.00 $0.01 -1.09 (-99.1%) $0.00 $0.01 3
CRM260904P00120000 $120.00 $0.06 $0.00 $0.01 3
CRM260904P00125000 $125.00 $0.02 -0.16 (-88.9%) $0.00 $1.02 100
CRM260904P00130000 $130.00 $0.01 -0.02 (-66.7%) $0.00 $1.23 4
CRM260904P00135000 $135.00 $0.08 +0.07 (+700.0%) $0.00 $1.13 4
CRM260904P00140000 $140.00 $0.01 -0.03 (-75.0%) $0.00 $1.23 1
CRM260904P00145000 $145.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 2
CRM260904P00150000 $150.00 $0.01 +0.00 (+0.0%) $0.00 $0.68 7
CRM260904P00155000 $155.00 $0.01 +0.00 (+0.0%) $0.00 $0.03 3
CRM260904P00160000 $160.00 $0.01 -0.06 (-85.7%) $0.00 $0.03 9
CRM260904P00162500 $162.50 $0.28 +0.08 (+40.0%) $0.00 $0.01 10
CRM260904P00165000 $165.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 6
CRM260904P00167500 $167.50 $0.32 +0.03 (+10.3%) $0.00 $0.03 10
CRM260904P00170000 $170.00 $0.01 -0.01 (-50.0%) $0.00 $0.03 2
CRM260904P00172500 $172.50 $0.01 +0.00 (+0.0%) $0.00 $0.23 1
CRM260904P00175000 $175.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 3
CRM260904P00177500 $177.50 $0.01 +0.00 (+0.0%) $0.00 $0.19 7
CRM260904P00180000 $180.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 1
CRM260904P00182500 $182.50 $0.01 -1.31 (-99.2%) $0.00 $0.03 37
CRM260904P00185000 $185.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 10
CRM260904P00187500 $187.50 $0.03 +0.02 (+200.0%) $0.00 $1.26 3
CRM260904P00190000 $190.00 $0.01 +0.00 (+0.0%) $0.00 $0.03 45
CRM260904P00192500 $192.50 $0.01 +0.00 (+0.0%) $0.00 $0.51 9
CRM260904P00195000 $195.00 $0.01 -0.01 (-50.0%) $0.00 $0.01 52
CRM260904P00197500 $197.50 $0.01 -0.02 (-66.7%) $0.00 $0.23 180
CRM260904P00200000 $200.00 $0.01 -0.02 (-66.7%) $0.00 $0.07 12
CRM260904P00202500 $202.50 $0.01 -0.07 (-87.5%) $0.00 $0.07 1
CRM260904P00205000 $205.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 37
CRM260904P00207500 $207.50 $0.01 +0.00 (+0.0%) $0.00 $0.01 10
CRM260904P00210000 $210.00 $0.01 -0.05 (-83.3%) $0.00 $0.04 3
CRM260904P00212500 $212.50 $0.01 +0.00 (+0.0%) $0.00 $0.13 65
CRM260904P00215000 $215.00 $0.01 -0.02 (-66.7%) $0.00 $0.08 22
CRM260904P00217500 $217.50 $0.02 +0.00 (+0.0%) $0.00 $0.02 158
CRM260904P00220000 $220.00 $0.01 +0.00 (+0.0%) $0.00 $0.01 1
CRM260904P00222500 $222.50 $0.09 +0.06 (+200.0%) $0.00 $0.07 78
CRM260904P00225000 $225.00 $0.01 +0.00 (+0.0%) $0.00 $0.04 7
CRM260904P00227500 $227.50 $0.02 -0.01 (-33.3%) $0.03 $0.05 11
CRM260904P00230000 $230.00 $0.01 -0.05 (-83.3%) $0.00 $0.01 26
CRM260904P00232500 $232.50 $0.03 -0.06 (-66.7%) $0.00 $0.01 15
CRM260904P00235000 $235.00 $0.02 -0.05 (-71.4%) $0.01 $0.05 411
CRM260904P00237500 $237.50 $0.01 -0.09 (-90.0%) $0.00 $0.22 146
CRM260904P00240000 $240.00 $0.02 -0.15 (-88.2%) $0.01 $0.04 381
CRM260904P00242500 $242.50 $0.03 -0.24 (-88.9%) $0.01 $0.07 95
CRM260904P00245000 $245.00 $0.04 -0.39 (-90.7%) $0.05 $0.08 204
CRM260904P00247500 $247.50 $0.07 -0.67 (-90.5%) $0.01 $0.12 57
CRM260904P00250000 $250.00 $0.15 -0.93 (-86.1%) $0.10 $0.22 479
CRM260904P00252500 $252.50 $0.19 -1.50 (-88.8%) $0.18 $0.27 180
CRM260904P00255000 $255.00 $0.36 -2.11 (-85.4%) $0.30 $0.42 327
CRM260904P00257500 $257.50 $0.58 -2.97 (-83.7%) $0.50 $0.65 283
CRM260904P00260000 $260.00 $1.00 -4.09 (-80.4%) $0.90 $1.07 923
CRM260904P00262500 $262.50 $1.51 -4.49 (-74.8%) $1.53 $1.66 344
CRM260904P00265000 $265.00 $2.40 -6.38 (-72.7%) $2.39 $2.52 640
CRM260904P00267500 $267.50 $3.60 -8.72 (-70.8%) $3.51 $3.79 78
CRM260904P00270000 $270.00 $5.00 -7.00 (-58.3%) $5.08 $5.64 296
CRM260904P00272500 $272.50 $14.42 -1.48 (-9.3%) $6.82 $7.51 3
CRM260904P00275000 $275.00 $9.04 -10.96 (-54.8%) $8.85 $9.42 48
CRM260904P00277500 $277.50 $12.00 -5.28 (-30.6%) $10.45 $12.77 5
CRM260904P00280000 $280.00 $26.22 +4.22 (+19.2%) $12.81 $14.55 11
CRM260904P00282500 $282.50 $27.01 +1.61 (+6.3%) $15.10 $17.82 4
CRM260904P00285000 $285.00 $27.09 +0.74 (+2.8%) $18.08 $19.15 17
CRM260904P00287500 $287.50 $30.65 +1.95 (+6.8%) $20.27 $21.97 3
CRM260904P00290000 $290.00 $30.32 $22.85 $25.37 4
CRM260904P00292500 $292.50 $32.78 $26.01 $27.35 16
CRM260904P00295000 $295.00 $40.46 $27.94 $29.82 5
CRM260904P00297500 $297.50 $32.09 -9.61 (-23.0%) $30.80 $31.88 4
CRM260904P00300000 $300.00 $45.14 +3.14 (+7.5%) $33.28 $34.86 5
CRM260904P00302500 $302.50 $36.99 -4.55 (-11.0%) $36.20 $36.33 3
CRM260904P00305000 $305.00 $37.97 $39.57
CRM260904P00307500 $307.50 $39.99 $41.92
CRM260904P00310000 $310.00 $42.64 $45.05
CRM260904P00312500 $312.50 $45.91 $47.32
CRM260904P00315000 $315.00 $47.87 $49.26
CRM260904P00320000 $320.00 $52.09 $55.32
CRM260904P00325000 $325.00 $57.17 $60.28
CRM260904P00330000 $330.00 $62.54 $64.12
CRM260904P00335000 $335.00 $66.91 $71.11
CRM260904P00340000 $340.00 $71.23 $74.86
CRM260904P00345000 $345.00 $78.08 $79.98
CRM260904P00350000 $350.00 $81.11 $83.89
CRM260904P00355000 $355.00 $87.40 $91.18
CRM260904P00360000 $360.00 $92.34 $94.40
CRM260904P00365000 $365.00 $108.60 $98.47 $100.30 10
CRM260904P00370000 $370.00 $101.92 $106.18
CRM260904P00375000 $375.00 $111.73 $108.59 $111.09 1