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

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8283,4634231,546


CRM May 30, 2025 Exp. - Volume by Strike
Puts
Calls

CRM May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRM May 30, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


CRM May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0CRM250530C00390000
385 C00%0CRM250530C00385000
380 C00%0CRM250530C00380000
375 C00%0CRM250530C00375000
370 C00%0CRM250530C00370000
365 C00%0CRM250530C00365000
360 C00%0CRM250530C00360000
355 C0.50+150.00%102505-08CRM250530C00355000
350 C00%0CRM250530C00350000
345 C0.650%141405-08CRM250530C00345000
340 C0.85+21.43%21005-08CRM250530C00340000
335 C1.00+12.36%1705-08CRM250530C00335000
330 C1.33+34.34%244105-08CRM250530C00330000
325 C1.65+23.13%43605-08CRM250530C00325000
320 C2.25+21.62%47805-08CRM250530C00320000
315 C2.97+19.76%938605-08CRM250530C00315000
310 C3.80+35.71%920705-08CRM250530C00310000
305 C5.00+23.46%69705-08CRM250530C00305000
300 C5.93+24.84%3022805-08CRM250530C00300000
295 C7.00+11.11%1258005-08CRM250530C00295000
290 C9.40+22.08%3546305-08CRM250530C00290000
285 C11.75+20.02%4736405-08CRM250530C00285000
280 C14.05+10.20%28592705-08CRM250530C00280000
275 C17.00+19.89%1222505-08CRM250530C00275000
270 C20.65+16.34%611205-08CRM250530C00270000
265 C24.97+22.58%413205-08CRM250530C00265000
260 C27.28+14.14%613505-08CRM250530C00260000
255 C31.41+13.80%122205-08CRM250530C00255000
250 C30.43+0.69%15905-07CRM250530C00250000
245 C34.26+14.28%14405-05CRM250530C00245000
240 C38.70+0.31%103405-05CRM250530C00240000
235 C42.59+18.31%21605-02CRM250530C00235000
230 C51.52+39.62%1405-08CRM250530C00230000
225 C00%0CRM250530C00225000
220 C00%0CRM250530C00220000
215 C33.00+15.79%1104-22CRM250530C00215000
210 C00%0CRM250530C00210000
205 C74.600%1105-07CRM250530C00205000
200 C66.80+1.06%424204-28CRM250530C00200000
195 C00%0CRM250530C00195000
190 C00%0CRM250530C00190000
185 C00%0CRM250530C00185000
180 C00%0CRM250530C00180000
175 C00%0CRM250530C00175000
170 C00%0CRM250530C00170000
165 C00%0CRM250530C00165000
160 C00%0CRM250530C00160000
155 C102.950%1104-23CRM250530C00155000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0CRM250530P00390000
385 P00%0CRM250530P00385000
380 P00%0CRM250530P00380000
375 P00%0CRM250530P00375000
370 P00%0CRM250530P00370000
365 P00%0CRM250530P00365000
360 P00%0CRM250530P00360000
355 P00%0CRM250530P00355000
350 P00%0CRM250530P00350000
345 P00%0CRM250530P00345000
340 P00%0CRM250530P00340000
335 P00%0CRM250530P00335000
330 P50.650%1105-08CRM250530P00330000
325 P46.07-7.90%1105-08CRM250530P00325000
320 P45.61-4.64%1105-05CRM250530P00320000
315 P80.00+18.94%1004-21CRM250530P00315000
310 P77.40+24.94%20004-21CRM250530P00310000
305 P51.12-23.13%14204-23CRM250530P00305000
300 P23.60-14.62%95705-08CRM250530P00300000
295 P21.25-37.41%66905-08CRM250530P00295000
290 P21.80-3.96%33105-07CRM250530P00290000
285 P14.35-22.43%1912805-08CRM250530P00285000
280 P12.50-11.03%389305-08CRM250530P00280000
275 P9.50-18.80%2110005-08CRM250530P00275000
270 P7.50-27.54%6811105-08CRM250530P00270000
265 P6.80-15.74%499905-08CRM250530P00265000
260 P5.40-6.74%3611505-08CRM250530P00260000
255 P3.72-32.73%158005-08CRM250530P00255000
250 P2.92-28.95%248905-08CRM250530P00250000
245 P2.36-26.71%53105-08CRM250530P00245000
240 P1.76-22.12%3813905-08CRM250530P00240000
235 P1.47-25.76%34705-08CRM250530P00235000
230 P1.01-30.82%3117005-08CRM250530P00230000
225 P0.92-20.00%44505-08CRM250530P00225000
220 P0.65-35.00%3312605-08CRM250530P00220000
215 P0.73-31.13%105005-07CRM250530P00215000
210 P0.46-38.67%12705-08CRM250530P00210000
205 P0.75+41.51%13905-06CRM250530P00205000
200 P0.69+86.49%244805-08CRM250530P00200000
195 P0.12-50.00%111105-08CRM250530P00195000
190 P0.15-81.25%3605-08CRM250530P00190000
185 P0.90-5.26%111005-05CRM250530P00185000
180 P0.700%1104-23CRM250530P00180000
175 P00%0CRM250530P00175000
170 P0.28-44.00%1204-29CRM250530P00170000
165 P00%0CRM250530P00165000
160 P00%0CRM250530P00160000
155 P00%0CRM250530P00155000


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