Dark

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,063	8,943	1,548	11,612

CRM Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

CRM Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRM Jul 18, 2025 Exp. - Max Pain @ $270.00

Puts

Calls

CRM Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	0.05	-95.33%	2	916	05-02	CRM250718C00480000
470 C	1.28	-50.96%	10	10	02-26	CRM250718C00470000
460 C	0.34	-77.92%	2	3	03-07	CRM250718C00460000
450 C	0.15	-91.02%	5	6	05-08	CRM250718C00450000
440 C	2.39	-5.16%	2	2	02-26	CRM250718C00440000
430 C	0.62	-77.04%	37	39	03-06	CRM250718C00430000
420 C	0.62	+77.14%	1	203	04-02	CRM250718C00420000
410 C	0.60	-84.54%	1	4	03-13	CRM250718C00410000
400 C	0.26	-29.73%	1	62	05-08	CRM250718C00400000
390 C	0.73	+21.67%	10	604	04-30	CRM250718C00390000
380 C	1.25	+66.67%	2	705	04-07	CRM250718C00380000
370 C	0.71	-17.44%	5	187	05-08	CRM250718C00370000
360 C	0.99	+8.79%	2	172	05-07	CRM250718C00360000
350 C	1.64	+6.49%	11	523	05-08	CRM250718C00350000
340 C	2.50	+10.62%	20	296	05-08	CRM250718C00340000
330 C	3.60	+16.13%	14	181	05-08	CRM250718C00330000
320 C	5.45	+9.00%	22	827	05-08	CRM250718C00320000
310 C	7.75	+12.32%	14	427	05-08	CRM250718C00310000
300 C	11.00	+8.37%	32	2,621	05-08	CRM250718C00300000
290 C	15.15	+13.91%	34	521	05-08	CRM250718C00290000
280 C	20.15	+13.84%	73	634	05-08	CRM250718C00280000
270 C	25.55	+9.66%	9	315	05-08	CRM250718C00270000
260 C	32.96	+19.20%	12	885	05-08	CRM250718C00260000
250 C	33.87	-2.95%	1	389	05-06	CRM250718C00250000
240 C	42.00	+12.90%	5	200	05-01	CRM250718C00240000
230 C	54.35	+6.15%	1	111	05-08	CRM250718C00230000
220 C	51.04	+16.00%	2	57	04-28	CRM250718C00220000
210 C	61.40	+19.46%	2	38	04-30	CRM250718C00210000
200 C	80.50	+3.60%	5	42	05-07	CRM250718C00200000
195 C	72.55	-0.48%	2	4	04-30	CRM250718C00195000
190 C	63.00	+2.94%	2	6	04-17	CRM250718C00190000
185 C	59.45	-8.40%	1	4	04-21	CRM250718C00185000
180 C	64.15	0%	1	1	04-21	CRM250718C00180000
175 C	0	0%	0			CRM250718C00175000
170 C	79.90	0%	20	10	04-04	CRM250718C00170000
165 C	0	0%	0			CRM250718C00165000
160 C	92.00	0%	1	0	04-09	CRM250718C00160000
155 C	0	0%	0			CRM250718C00155000
150 C	0	0%	0			CRM250718C00150000
145 C	0	0%	0			CRM250718C00145000
140 C	0	0%	0			CRM250718C00140000
135 C	121.25	0%	1	1	04-10	CRM250718C00135000
130 C	0	0%	0			CRM250718C00130000
125 C	0	0%	0			CRM250718C00125000
120 C	0	0%	0			CRM250718C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
480 P	238.95	0%	1	1	04-07	CRM250718P00480000
470 P	0	0%	0			CRM250718P00470000
460 P	0	0%	0			CRM250718P00460000
450 P	0	0%	0			CRM250718P00450000
440 P	0	0%	0			CRM250718P00440000
430 P	0	0%	0			CRM250718P00430000
420 P	0	0%	0			CRM250718P00420000
410 P	107.55	+20.17%	1	7	02-24	CRM250718P00410000
400 P	0	0%	0			CRM250718P00400000
390 P	0	0%	0			CRM250718P00390000
380 P	136.95	+34.30%	1	1	04-09	CRM250718P00380000
370 P	92.27	+40.42%	2	2	03-14	CRM250718P00370000
360 P	52.35	+7.16%	3	5	02-20	CRM250718P00360000
350 P	84.33	+14.97%	1	7	03-31	CRM250718P00350000
340 P	90.35	+7.88%	1	35	04-16	CRM250718P00340000
330 P	58.69	-34.28%	2	3	05-01	CRM250718P00330000
320 P	49.25	-38.05%	2	9	05-06	CRM250718P00320000
310 P	33.35	-13.80%	3	543	05-08	CRM250718P00310000
300 P	27.25	-14.04%	19	336	05-08	CRM250718P00300000
290 P	24.45	-9.44%	16	259	05-07	CRM250718P00290000
280 P	16.35	-13.49%	76	340	05-08	CRM250718P00280000
270 P	11.80	-19.73%	17	1,029	05-08	CRM250718P00270000
260 P	8.80	-17.76%	23	836	05-08	CRM250718P00260000
250 P	6.65	-13.64%	39	633	05-08	CRM250718P00250000
240 P	4.40	-22.81%	19	1,847	05-08	CRM250718P00240000
230 P	3.15	-14.86%	8	458	05-08	CRM250718P00230000
220 P	2.17	-13.89%	33	498	05-08	CRM250718P00220000
210 P	1.47	-25.76%	4	2,302	05-08	CRM250718P00210000
200 P	0.95	-29.10%	8	3,058	05-08	CRM250718P00200000
195 P	1.34	+20.72%	2	71	05-06	CRM250718P00195000
190 P	1.47	+10.53%	6	382	04-30	CRM250718P00190000
185 P	0.72	-43.75%	4	54	05-02	CRM250718P00185000
180 P	1.33	-34.48%	1	108	04-24	CRM250718P00180000
175 P	0.30	-37.50%	1	104	05-08	CRM250718P00175000
170 P	0.55	-21.43%	11	102	05-01	CRM250718P00170000
165 P	0.48	-31.43%	29	98	04-30	CRM250718P00165000
160 P	1.88	-0.53%	8	4	04-21	CRM250718P00160000
155 P	0.38	-75.64%	2	6	04-24	CRM250718P00155000
150 P	1.26	-33.33%	1	5	04-21	CRM250718P00150000
145 P	1.05	0%	10	10	04-21	CRM250718P00145000
140 P	0.06	-91.18%	5	5	04-30	CRM250718P00140000
135 P	0	0%	0			CRM250718P00135000
130 P	0	0%	0			CRM250718P00130000
125 P	0	0%	0			CRM250718P00125000
120 P	0.12	-83.10%	1	2	04-30	CRM250718P00120000

document.getElementById("GFLMPZ").onerror = function(){this.style.display='none';}; .dark-mode .Tf1XDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tf1XDq{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM Jul 18, 2025 Exp. - Open Interest by Strike

CRM Jul 18, 2025 Exp. - Max Pain @ $270.00

CRM
Salesforce, Inc.
stock NYSE