Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CRM
Salesforce, Inc.
stock NYSE

Market Open
May 9, 2025 12:43:22 PM EDT
275.77USD-1.421%(-3.97)2,228,913
275.00Bid   275.74Ask   0.74Spread
Pre-market
May 9, 2025 9:24:30 AM EDT
281.80USD+0.736%(+2.06)3,699
After-hours
May 8, 2025 4:14:30 PM EDT
279.90USD+0.068%(+0.19)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,10016,1004366,029


CRM May 9, 2025 Exp. - Volume by Strike
Puts
Calls

CRM May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRM May 9, 2025 Exp. - Max Pain @ $272.50

Puts
Calls


CRM May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C00%0CRM250509C00420000
415.00 C00%0CRM250509C00415000
410.00 C00%0CRM250509C00410000
405.00 C00%0CRM250509C00405000
400.00 C00%0CRM250509C00400000
395.00 C00%0CRM250509C00395000
390.00 C00%0CRM250509C00390000
385.00 C00%0CRM250509C00385000
380.00 C00%0CRM250509C00380000
375.00 C00%0CRM250509C00375000
370.00 C00%0CRM250509C00370000
365.00 C00%0CRM250509C00365000
360.00 C0.02-92.00%110105-05CRM250509C00360000
355.00 C00%0CRM250509C00355000
350.00 C00%0CRM250509C00350000
345.00 C00%0CRM250509C00345000
340.00 C00%0CRM250509C00340000
335.00 C00%0CRM250509C00335000
330.00 C0.05-37.50%223605-01CRM250509C00330000
325.00 C0.080%1104-24CRM250509C00325000
320.00 C0.100%1104-28CRM250509C00320000
315.00 C0.03-70.00%704205-02CRM250509C00315000
312.50 C00%0CRM250509C00312500
310.00 C0.04-33.33%3415005-05CRM250509C00310000
307.50 C00%0CRM250509C00307500
305.00 C0.05+66.67%311905-08CRM250509C00305000
302.50 C0.07-53.33%1205-05CRM250509C00302500
300.00 C0.02-50.00%2555,65105-08CRM250509C00300000
297.50 C0.11+22.22%239505-08CRM250509C00297500
295.00 C0.04-50.00%3,1011,37705-08CRM250509C00295000
292.50 C0.10-16.67%11443305-08CRM250509C00292500
290.00 C0.13-62.86%1573,73205-08CRM250509C00290000
287.50 C0.51+6.25%8128105-08CRM250509C00287500
285.00 C0.55-27.63%4802,42505-08CRM250509C00285000
282.50 C1.69+12.67%39746705-08CRM250509C00282500
280.00 C3.12+32.77%37164905-08CRM250509C00280000
277.50 C4.72+32.96%13223805-08CRM250509C00277500
275.00 C5.50+8.06%19267205-08CRM250509C00275000
272.50 C9.57+41.99%8227505-08CRM250509C00272500
270.00 C11.63+30.97%23546705-08CRM250509C00270000
267.50 C12.76+13.42%2213105-08CRM250509C00267500
265.00 C16.47+62.27%910205-08CRM250509C00265000
262.50 C18.35+13.69%11505-08CRM250509C00262500
260.00 C21.83+17.43%208305-08CRM250509C00260000
257.50 C19.37+21.82%16405-07CRM250509C00257500
255.00 C26.62+15.99%13105-08CRM250509C00255000
252.50 C29.36+43.92%123405-08CRM250509C00252500
250.00 C32.44+22.51%22505-08CRM250509C00250000
247.50 C28.31+1.87%11705-07CRM250509C00247500
245.00 C27.50-11.40%12105-06CRM250509C00245000
242.50 C32.58+33.52%4505-02CRM250509C00242500
240.00 C37.93+32.25%11805-07CRM250509C00240000
237.50 C10.50+22.81%21904-22CRM250509C00237500
235.00 C33.26+8.59%63304-25CRM250509C00235000
232.50 C35.76+178.07%26504-25CRM250509C00232500
230.00 C49.67+7.98%1605-08CRM250509C00230000
227.50 C00%0CRM250509C00227500
225.00 C31.00+101.30%3804-23CRM250509C00225000
220.00 C34.950%1104-23CRM250509C00220000
215.00 C00%0CRM250509C00215000
210.00 C67.48+18.53%6005-07CRM250509C00210000
205.00 C00%0CRM250509C00205000
200.00 C65.00+85.71%4204-25CRM250509C00200000
195.00 C82.51+15.97%6605-07CRM250509C00195000
190.00 C00%0CRM250509C00190000
185.00 C00%0CRM250509C00185000
180.00 C68.410%4004-17CRM250509C00180000
175.00 C00%0CRM250509C00175000
170.00 C00%0CRM250509C00170000
165.00 C00%0CRM250509C00165000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0CRM250509P00420000
415.00 P160.700%1004-10CRM250509P00415000
410.00 P00%0CRM250509P00410000
405.00 P00%0CRM250509P00405000
400.00 P00%0CRM250509P00400000
395.00 P00%0CRM250509P00395000
390.00 P137.65-5.62%653804-10CRM250509P00390000
385.00 P00%0CRM250509P00385000
380.00 P135.900%2204-07CRM250509P00380000
375.00 P00%0CRM250509P00375000
370.00 P00%0CRM250509P00370000
365.00 P00%0CRM250509P00365000
360.00 P00%0CRM250509P00360000
355.00 P00%0CRM250509P00355000
350.00 P00%0CRM250509P00350000
345.00 P00%0CRM250509P00345000
340.00 P99.150%1104-07CRM250509P00340000
335.00 P00%0CRM250509P00335000
330.00 P00%0CRM250509P00330000
325.00 P49.620%2103-28CRM250509P00325000
320.00 P64.280%1004-14CRM250509P00320000
315.00 P44.250%2103-28CRM250509P00315000
312.50 P00%0CRM250509P00312500
310.00 P36.730%2005-01CRM250509P00310000
307.50 P00%0CRM250509P00307500
305.00 P67.32+13.74%1104-07CRM250509P00305000
302.50 P00%0CRM250509P00302500
300.00 P34.70-22.89%7704-29CRM250509P00300000
297.50 P00%0CRM250509P00297500
295.00 P29.05-21.74%101004-29CRM250509P00295000
292.50 P00%0CRM250509P00292500
290.00 P8.00-51.69%21405-08CRM250509P00290000
287.50 P12.84-2.87%3105-05CRM250509P00287500
285.00 P5.10-43.33%51805-08CRM250509P00285000
282.50 P2.72-61.42%142105-08CRM250509P00282500
280.00 P2.52-54.35%24122005-08CRM250509P00280000
277.50 P1.48-55.69%7310105-08CRM250509P00277500
275.00 P0.80-52.66%52056605-08CRM250509P00275000
272.50 P0.30-83.33%17052405-08CRM250509P00272500
270.00 P0.18-79.31%13940005-08CRM250509P00270000
267.50 P0.06-88.24%9724205-08CRM250509P00267500
265.00 P0.08-75.76%12861105-08CRM250509P00265000
262.50 P0.20-13.04%2510005-08CRM250509P00262500
260.00 P0.05-66.67%4991505-08CRM250509P00260000
257.50 P0.05-61.54%117505-08CRM250509P00257500
255.00 P0.05-54.55%2355105-08CRM250509P00255000
252.50 P0.13-48.00%15205-08CRM250509P00252500
250.00 P0.05-28.57%253605-08CRM250509P00250000
247.50 P0.01-95.24%195305-08CRM250509P00247500
245.00 P0.02-89.47%36605-08CRM250509P00245000
242.50 P0.01-80.00%148805-08CRM250509P00242500
240.00 P0.01-83.33%4124305-08CRM250509P00240000
237.50 P0.16+33.33%1314705-07CRM250509P00237500
235.00 P0.03+200.00%249705-07CRM250509P00235000
232.50 P0.02-95.00%176105-05CRM250509P00232500
230.00 P0.01-87.50%311505-05CRM250509P00230000
227.50 P0.16-20.00%565605-01CRM250509P00227500
225.00 P0.01-75.00%2011005-08CRM250509P00225000
220.00 P0.75+1,400.00%213105-08CRM250509P00220000
215.00 P0.17-19.05%11404-28CRM250509P00215000
210.00 P0.01-90.00%2311205-07CRM250509P00210000
205.00 P0.02-92.59%11305-08CRM250509P00205000
200.00 P0.11-35.29%21704-25CRM250509P00200000
195.00 P0.41-18.00%12104-22CRM250509P00195000
190.00 P0.04-77.78%5305-07CRM250509P00190000
185.00 P0.32-66.32%3604-22CRM250509P00185000
180.00 P00%0CRM250509P00180000
175.00 P00%0CRM250509P00175000
170.00 P0.10-58.33%1404-28CRM250509P00170000
165.00 P00%0CRM250509P00165000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC