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

CRM
Salesforce, Inc.
stock NYSE

At Close
May 9, 2025 3:59:57 PM EDT
275.43USD-1.541%(-4.31)4,316,427
275.44Bid   289.80Ask   14.36Spread
Pre-market
May 9, 2025 9:24:30 AM EDT
281.80USD+0.736%(+2.06)3,699
After-hours
May 9, 2025 4:58:30 PM EDT
275.25USD-0.065%(-0.18)21,250
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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8341,58336813,115


CRM May 23, 2025 Exp. - Volume by Strike
Puts
Calls

CRM May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRM May 23, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


CRM May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C00%0CRM250523C00390000
385.00 C00%0CRM250523C00385000
380.00 C00%0CRM250523C00380000
375.00 C00%0CRM250523C00375000
370.00 C00%0CRM250523C00370000
365.00 C00%0CRM250523C00365000
360.00 C00%0CRM250523C00360000
355.00 C00%0CRM250523C00355000
350.00 C00%0CRM250523C00350000
345.00 C00%0CRM250523C00345000
340.00 C00%0CRM250523C00340000
335.00 C00%0CRM250523C00335000
330.00 C00%0CRM250523C00330000
325.00 C0.20-47.37%1305-08CRM250523C00325000
320.00 C0.20-23.08%2605-08CRM250523C00320000
315.00 C0.37-5.13%112005-05CRM250523C00315000
310.00 C0.64+6.67%1845605-08CRM250523C00310000
305.00 C1.05+10.53%1016105-08CRM250523C00305000
300.00 C1.70+16.44%4314705-08CRM250523C00300000
297.50 C2.13+40.13%6905-08CRM250523C00297500
295.00 C2.15-4.44%439605-08CRM250523C00295000
292.50 C3.20+71.12%121705-08CRM250523C00292500
290.00 C3.43+0.88%8919305-08CRM250523C00290000
287.50 C4.99+44.64%373105-08CRM250523C00287500
285.00 C5.35+0.94%1115405-08CRM250523C00285000
282.50 C6.65+34.07%202105-08CRM250523C00282500
280.00 C8.03+8.51%10225205-08CRM250523C00280000
277.50 C9.65+29.18%131705-08CRM250523C00277500
275.00 C11.02+23.68%1412305-08CRM250523C00275000
272.50 C13.31+22.67%121305-08CRM250523C00272500
270.00 C14.35+10.22%1018405-08CRM250523C00270000
267.50 C17.80+37.13%2305-08CRM250523C00267500
265.00 C18.67+9.82%822705-08CRM250523C00265000
262.50 C16.490%3305-05CRM250523C00262500
260.00 C24.77+37.69%913605-08CRM250523C00260000
257.50 C25.700%3305-08CRM250523C00257500
255.00 C27.97+27.25%31805-08CRM250523C00255000
252.50 C00%0CRM250523C00252500
250.00 C29.32+11.10%22105-07CRM250523C00250000
245.00 C38.12+21.91%64205-08CRM250523C00245000
240.00 C41.35+17.37%55105-08CRM250523C00240000
235.00 C40.37+16.37%10205-02CRM250523C00235000
230.00 C00%0CRM250523C00230000
225.00 C43.79+25.47%5404-29CRM250523C00225000
220.00 C46.880%1104-28CRM250523C00220000
215.00 C51.000%8004-09CRM250523C00215000
210.00 C37.500%1104-07CRM250523C00210000
205.00 C53.39+45.48%1104-23CRM250523C00205000
200.00 C00%0CRM250523C00200000
195.00 C00%0CRM250523C00195000
190.00 C00%0CRM250523C00190000
185.00 C00%0CRM250523C00185000
180.00 C00%0CRM250523C00180000
175.00 C00%0CRM250523C00175000
170.00 C00%0CRM250523C00170000
165.00 C00%0CRM250523C00165000
160.00 C95.300%1104-10CRM250523C00160000
155.00 C00%0CRM250523C00155000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0CRM250523P00390000
385.00 P00%0CRM250523P00385000
380.00 P00%0CRM250523P00380000
375.00 P00%0CRM250523P00375000
370.00 P00%0CRM250523P00370000
365.00 P00%0CRM250523P00365000
360.00 P00%0CRM250523P00360000
355.00 P00%0CRM250523P00355000
350.00 P99.900%1004-10CRM250523P00350000
345.00 P00%0CRM250523P00345000
340.00 P00%0CRM250523P00340000
335.00 P00%0CRM250523P00335000
330.00 P73.500%1104-08CRM250523P00330000
325.00 P00%0CRM250523P00325000
320.00 P00%0CRM250523P00320000
315.00 P59.64-3.65%424204-14CRM250523P00315000
310.00 P30.45-44.19%101005-08CRM250523P00310000
305.00 P29.05-58.53%201005-02CRM250523P00305000
300.00 P20.59-17.64%12205-08CRM250523P00300000
297.50 P00%0CRM250523P00297500
295.00 P62.50+33.72%21104-21CRM250523P00295000
292.50 P00%0CRM250523P00292500
290.00 P17.84+0.28%65105-05CRM250523P00290000
287.50 P10.000%7705-08CRM250523P00287500
285.00 P8.65-32.95%129505-08CRM250523P00285000
282.50 P7.250%252405-08CRM250523P00282500
280.00 P6.15-40.46%589405-08CRM250523P00280000
277.50 P5.90-26.25%41105-08CRM250523P00277500
275.00 P4.45-29.92%10118505-08CRM250523P00275000
272.50 P4.11-26.61%231705-08CRM250523P00272500
270.00 P3.25-24.42%3310605-08CRM250523P00270000
267.50 P2.37-39.23%45145505-08CRM250523P00267500
265.00 P2.25-37.50%129,91405-08CRM250523P00265000
262.50 P1.59-35.89%17317605-08CRM250523P00262500
260.00 P1.28-43.11%2954905-08CRM250523P00260000
257.50 P2.48+0.81%787505-06CRM250523P00257500
255.00 P0.87-62.17%1830405-08CRM250523P00255000
252.50 P1.600%2205-05CRM250523P00252500
250.00 P0.56-47.66%1511205-08CRM250523P00250000
245.00 P1.06-28.86%87605-08CRM250523P00245000
240.00 P0.23-61.67%1245605-08CRM250523P00240000
235.00 P0.27-78.40%16805-08CRM250523P00235000
230.00 P0.16-84.76%33605-08CRM250523P00230000
225.00 P0.48+2.13%16605-06CRM250523P00225000
220.00 P0.15-60.53%18205-08CRM250523P00220000
215.00 P0.28-50.88%45105-05CRM250523P00215000
210.00 P0.38+22.58%12505-07CRM250523P00210000
205.00 P0.62-81.55%101504-24CRM250523P00205000
200.00 P0.45+50.00%104405-06CRM250523P00200000
195.00 P0.89+97.78%6204-25CRM250523P00195000
190.00 P0.18-40.00%329505-05CRM250523P00190000
185.00 P0.74+7.25%6404-25CRM250523P00185000
180.00 P00%0CRM250523P00180000
175.00 P00%0CRM250523P00175000
170.00 P00%0CRM250523P00170000
165.00 P00%0CRM250523P00165000
160.00 P00%0CRM250523P00160000
155.00 P00%0CRM250523P00155000


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