Salesforce.com Inc (CRM) Option Chain

CRM 
$75.01
*  
2.10
2.88%
Get CRM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CRM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

CRM Options: Type:

Option Chain for Salesforce.com Inc (CRM)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 6.95 2.20 6.25 7.25 22 412 CRM 68 May 22, 2015 0.01 -0.01 0.02 59 1312
May 22, 2015 4.24 4.90 7.45 0 239 CRM 68.5 May 22, 2015 0.02 0.02 10 1066
May 22, 2015 5.95 2.36 5.70 6.25 17 125 CRM 69 May 22, 2015 0.04 0.03 0.07 26 1769
May 22, 2015 3.75 0.49 3.90 6.15 148 239 CRM 69.5 May 22, 2015 0.01 -0.02 0.02 30 1056
May 22, 2015 5.03 2.08 4.65 5.75 449 1088 CRM 70 May 22, 2015 0.01 -0.04 0.03 582 2360
May 22, 2015 4.25 1.80 3.95 5.25 233 638 CRM 70.5 May 22, 2015 0.07 0.23 0 594
May 22, 2015 3.95 2.30 3.75 4.60 508 1939 CRM 71 May 22, 2015 0.02 -0.08 0.03 36 323
May 22, 2015 3.30 2.05 2.99 4.05 236 419 CRM 71.5 May 22, 2015 0.05 -0.10 0.05 1 431
May 22, 2015 3.00 1.95 2.62 3.30 140 827 CRM 72 May 22, 2015 0.02 -0.28 0.05 55 672
May 22, 2015 2.70 1.90 2.50 3.15 552 1072 CRM 72.5 May 22, 2015 0.01 -0.54 0.05 192 696
May 22, 2015 2.29 1.88 1.51 2.39 1513 1369 CRM 73 May 22, 2015 0.10 -0.80 0.22 173 228
May 22, 2015 1.71 1.41 1.12 1.82 209 911 CRM 73.5 May 22, 2015 0.01 -0.99 0.23 31 162
May 22, 2015 1.02 0.82 0.46 1.02 1529 831 CRM 74 May 22, 2015 0.20 -1.43 0.19 306 234
May 22, 2015 0.55 0.40 0.30 1.00 1540 1215 CRM 74.5 May 22, 2015 0.19 -2.00 0.29 80 136
May 22, 2015 0.09 0.02 0.06 0.10 3230 3578 CRM 75 May 22, 2015 0.25 -2.13 0.38 229 213
May 22, 2015 0.02 -0.03 0.02 0.10 238 429 CRM 75.5 May 22, 2015 5.58 2.14 0 50
May 22, 2015 0.01 -0.06 0.02 262 1175 CRM 76 May 22, 2015 1.39 -1.17 0.43 2.73 1 53
May 22, 2015 0.02 -0.01 0.15 399 232 CRM 76.5 May 22, 2015 6.90 0.52 3.85 0 1
May 22, 2015 0.01 -0.03 0.01 701 809 CRM 77 May 22, 2015 2.78 -2.79 1.00 3.70 4 37
May 22, 2015 0.02 -0.06 0.10 46 133 CRM 77.5 May 22, 2015 6.65 1.50 4.85 0 86
May 22, 2015 0.01 -0.02 0.01 160 500 CRM 78 May 22, 2015 2.00 4.85 0
May 22, 2015 0.01 -0.02 0.01 20 90 CRM 78.5 May 22, 2015 2.50 5.30 0
May 22, 2015 0.02 0.18 0 1240 CRM 79 May 22, 2015 7.45 3.50 5.60 0 6
May 22, 2015 0.01 -0.04 0.19 50 218 CRM 79.5 May 22, 2015 3.60 6.20 0
May 22, 2015 0.02 0.01 0.01 265 1487 CRM 80 May 22, 2015 8.20 4.05 6.85 0 1
May 22, 2015 0.03 0.03 0 334 CRM 81 May 22, 2015 4.90 7.60 0
May 22, 2015 0.09 0.08 0.09 12 58 CRM 82 May 22, 2015 8.70 6.50 8.85 1
May 29, 2015 4.70 5.25 8.00 0 153 CRM 68 May 29, 2015 0.15 0.36 0 250
May 29, 2015 4.95 -1.00 5.70 7.10 10 44 CRM 68.5 May 29, 2015 0.13 -0.10 0.35 6 141
May 29, 2015 5.60 0.10 5.15 7.00 3 104 CRM 69 May 29, 2015 0.30 0.33 10 195
May 29, 2015 5.00 1.50 4.00 6.60 2 77 CRM 69.5 May 29, 2015 0.28 -0.02 0.11 5 352
May 29, 2015 5.04 1.83 4.45 5.15 136 355 CRM 70 May 29, 2015 0.10 -0.40 0.05 0.11 540 324
May 29, 2015 4.71 1.51 4.15 5.20 19 151 CRM 70.5 May 29, 2015 0.20 -0.40 0.20 152 117
May 29, 2015 3.37 0.28 2.79 4.95 28 114 CRM 71 May 29, 2015 0.18 -0.57 0.36 125 530
May 29, 2015 3.25 0.75 2.90 4.70 36 128 CRM 71.5 May 29, 2015 0.54 -0.35 0.83 18 113
May 29, 2015 3.23 1.39 2.38 4.30 82 137 CRM 72 May 29, 2015 0.43 -0.72 0.59 119 278
May 29, 2015 2.59 1.09 1.98 3.90 49 857 CRM 72.5 May 29, 2015 1.12 -0.26 0.10 0.99 7 724
May 29, 2015 2.25 1.10 1.39 3.00 145 565 CRM 73 May 29, 2015 0.70 -0.70 0.05 1.38 97 576
May 29, 2015 2.85 1.85 1.26 2.86 6 217 CRM 73.5 May 29, 2015 0.81 -0.96 0.70 1.04 49 268
May 29, 2015 1.90 0.90 1.85 2.20 185 428 CRM 74 May 29, 2015 1.09 -1.08 0.69 1.42 43 431
May 29, 2015 1.77 0.98 1.58 2.48 177 135 CRM 74.5 May 29, 2015 1.45 -2.70 0.63 1.40 8 162
May 29, 2015 1.70 1.05 1.20 1.80 1269 689 CRM 75 May 29, 2015 1.44 -1.34 0.90 2.00 88 250
May 29, 2015 1.40 0.90 1.30 1.50 676 94 CRM 75.5 May 29, 2015 2.30 -3.58 1.14 3.15 3 50
May 29, 2015 1.10 0.68 0.83 1.75 253 283 CRM 76 May 29, 2015 6.00 1.12 3.50 0 51
May 29, 2015 0.36 -0.19 0.67 1.46 6 14 CRM 76.5 May 29, 2015 1.10 3.85 0
May 29, 2015 0.81 0.45 0.76 1.00 72 213 CRM 77 May 29, 2015 2.84 -4.66 1.50 4.35 1 29
May 29, 2015 0.85 0.29 0.45 1.00 444 41 CRM 77.5 May 29, 2015 1.95 4.90 0
May 29, 2015 0.50 0.17 0.34 0.90 98 114 CRM 78 May 29, 2015 2.40 5.20 0
May 29, 2015 0.41 0.21 0.07 1.00 8 17 CRM 78.5 May 29, 2015 8.53 2.87 5.60 0 11
May 29, 2015 0.49 0.29 0.50 0.55 313 240 CRM 79 May 29, 2015 7.47 3.80 6.00 0 37

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.