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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,39154,94813,21345,266


CRM Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CRM Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRM Jun 20, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


CRM Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.13-13.33%418105-02CRM250620C00550000
540 C0.90-23.73%1802-20CRM250620C00540000
530 C0.01-97.56%1703-03CRM250620C00530000
520 C0.20-77.78%37104-07CRM250620C00520000
510 C0.45+7.14%12502-27CRM250620C00510000
500 C0.05-50.00%220505-07CRM250620C00500000
490 C0.33-78.00%135703-31CRM250620C00490000
480 C0.47+34.29%45403-11CRM250620C00480000
470 C0.10-60.00%189704-24CRM250620C00470000
460 C0.050.00%120104-28CRM250620C00460000
450 C0.13+116.67%161205-07CRM250620C00450000
440 C0.08-89.33%21,28204-24CRM250620C00440000
430 C0.21+5.00%174005-01CRM250620C00430000
420 C0.35+118.75%175505-08CRM250620C00420000
410 C0.14-17.65%290605-02CRM250620C00410000
400 C0.14-6.67%42,71505-08CRM250620C00400000
390 C0.34+70.00%101,00805-06CRM250620C00390000
380 C0.15+114.29%41,82305-05CRM250620C00380000
370 C0.32-13.51%151,19705-08CRM250620C00370000
360 C0.47-6.00%381,30405-08CRM250620C00360000
350 C0.80+11.11%1923,38405-08CRM250620C00350000
340 C1.30+11.11%421,49805-08CRM250620C00340000
330 C2.15+7.50%653,72105-08CRM250620C00330000
320 C3.25+3.83%727,09805-08CRM250620C00320000
310 C5.25+6.06%1638,25605-08CRM250620C00310000
300 C8.05+6.62%3578,80105-08CRM250620C00300000
290 C12.04+9.85%1093,29405-08CRM250620C00290000
280 C17.30+10.40%2034,54805-08CRM250620C00280000
270 C21.80+2.35%29212,89105-08CRM250620C00270000
260 C30.05+8.68%31,24905-08CRM250620C00260000
250 C38.25+14.35%52,40005-08CRM250620C00250000
240 C45.77+6.37%599505-08CRM250620C00240000
230 C53.37+4.65%826305-08CRM250620C00230000
220 C57.42+0.65%129805-07CRM250620C00220000
210 C74.30+9.89%218305-08CRM250620C00210000
200 C74.75-3.97%136405-05CRM250620C00200000
195 C80.96+16.66%115105-01CRM250620C00195000
190 C93.35+21.47%211305-08CRM250620C00190000
185 C58.57-58.96%14104-22CRM250620C00185000
180 C102.62+1.60%166703-21CRM250620C00180000
175 C100.35+25.67%113205-01CRM250620C00175000
170 C98.95+46.05%43404-28CRM250620C00170000
165 C176.85+100.74%1712-19CRM250620C00165000
160 C85.74-18.84%22504-22CRM250620C00160000
155 C174.00-8.24%91702-12CRM250620C00155000
150 C132.30+11.57%55805-08CRM250620C00150000
145 C108.30-8.92%1104-23CRM250620C00145000
140 C135.61-5.17%12905-05CRM250620C00140000
135 C146.12-10.77%8403-21CRM250620C00135000
130 C117.12-32.69%41304-04CRM250620C00130000
125 C119.45-45.29%1304-09CRM250620C00125000
120 C180.30-4.17%21802-27CRM250620C00120000
115 C249.78+129.16%1312-04CRM250620C00115000
110 C190.20-16.97%4802-27CRM250620C00110000
105 C171.10+24.07%3505-01CRM250620C00105000
100 C176.05-2.73%31905-01CRM250620C00100000
Puts
StrikePriceChangeVolOILastContract Name
550 P270.000%2003-26CRM250620P00550000
540 P00%0CRM250620P00540000
530 P00%0CRM250620P00530000
520 P00%0CRM250620P00520000
510 P00%0CRM250620P00510000
500 P180.830%1002-20CRM250620P00500000
490 P125.900%1112-04CRM250620P00490000
480 P00%0CRM250620P00480000
470 P117.700%1112-10CRM250620P00470000
460 P00%0CRM250620P00460000
450 P165.50+53.95%6203-04CRM250620P00450000
440 P98.45-31.54%2012-20CRM250620P00440000
430 P83.95+8.39%2412-17CRM250620P00430000
420 P87.80+15.53%2701-06CRM250620P00420000
410 P87.05+32.62%21901-15CRM250620P00410000
400 P83.25+63.56%104702-12CRM250620P00400000
390 P67.75+5.20%62902-13CRM250620P00390000
380 P92.83+4.85%186303-04CRM250620P00380000
370 P88.12-5.04%2736705-08CRM250620P00370000
360 P95.51-14.37%1304-24CRM250620P00360000
350 P75.84-8.63%11905-05CRM250620P00350000
340 P64.40-4.87%24405-07CRM250620P00340000
330 P50.60-12.46%230605-08CRM250620P00330000
320 P47.11-11.86%166705-05CRM250620P00320000
310 P36.88-7.34%151,35005-07CRM250620P00310000
300 P26.70-4.64%143,70605-08CRM250620P00300000
290 P19.60-8.96%112,57505-08CRM250620P00290000
280 P14.00-13.31%5214,30305-08CRM250620P00280000
270 P10.32-11.42%6694,87005-08CRM250620P00270000
260 P7.21-17.22%603,24705-08CRM250620P00260000
250 P4.80-15.04%1086,95305-08CRM250620P00250000
240 P3.10-19.48%652,63805-08CRM250620P00240000
230 P2.23-5.91%883,61105-08CRM250620P00230000
220 P1.22-25.15%286,72605-08CRM250620P00220000
210 P0.72-36.28%52,26405-08CRM250620P00210000
200 P0.51-33.77%255,02905-08CRM250620P00200000
195 P0.47-32.86%1053905-08CRM250620P00195000
190 P0.56-17.65%187305-05CRM250620P00190000
185 P0.43-50.57%11,81205-06CRM250620P00185000
180 P0.22-51.11%11,30905-08CRM250620P00180000
175 P0.66-60.00%574204-24CRM250620P00175000
170 P0.65-63.89%1034904-24CRM250620P00170000
165 P0.42-78.68%110504-24CRM250620P00165000
160 P0.15-51.61%159505-07CRM250620P00160000
155 P0.49-19.67%122204-23CRM250620P00155000
150 P0.07-89.23%524605-07CRM250620P00150000
145 P1.50+150.00%431,14304-07CRM250620P00145000
140 P0.38+5.56%226904-04CRM250620P00140000
135 P0.60+500.00%220604-07CRM250620P00135000
130 P0.12+33.33%277905-08CRM250620P00130000
125 P0.10-58.33%14701-21CRM250620P00125000
120 P0.05-66.67%524304-29CRM250620P00120000
115 P0.12-60.00%23805-02CRM250620P00115000
110 P0.27+58.82%19612-19CRM250620P00110000
105 P0.05-28.57%29802-21CRM250620P00105000
100 P0.45+350.00%421704-11CRM250620P00100000


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