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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6682,4965075,142


CRM Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

CRM Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRM Oct 17, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


CRM Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C1.15-8.73%110505-08CRM251017C00420000
410 C2.540%1103-20CRM251017C00410000
400 C0.97-69.21%11704-14CRM251017C00400000
390 C1.63-31.80%1404-24CRM251017C00390000
380 C2.47+135.24%21521705-05CRM251017C00380000
370 C3.39+21.07%83005-02CRM251017C00370000
360 C4.90+8.89%24505-08CRM251017C00360000
350 C6.70+15.52%84605-08CRM251017C00350000
340 C8.20+4.46%66805-08CRM251017C00340000
330 C11.10+25.42%27705-08CRM251017C00330000
320 C13.00+18.18%17605-08CRM251017C00320000
310 C17.30+13.07%156305-08CRM251017C00310000
300 C20.70+13.42%362105-08CRM251017C00300000
290 C25.80+13.01%3342805-08CRM251017C00290000
280 C30.15+7.22%3019805-08CRM251017C00280000
270 C35.85+7.01%210705-08CRM251017C00270000
260 C42.35+15.24%129105-08CRM251017C00260000
250 C49.03+14.02%49905-08CRM251017C00250000
240 C52.60+1.25%211705-07CRM251017C00240000
230 C58.85+1.82%12405-05CRM251017C00230000
220 C61.45+31.87%182404-25CRM251017C00220000
210 C74.90+11.71%12805-05CRM251017C00210000
200 C81.00+4.65%31505-06CRM251017C00200000
195 C90.50+6.47%23205-07CRM251017C00195000
190 C89.40+4.14%21805-01CRM251017C00190000
185 C88.40-2.10%21704-29CRM251017C00185000
180 C101.75+7.56%82705-07CRM251017C00180000
175 C102.90+5.92%41205-01CRM251017C00175000
170 C101.60-1.88%122204-29CRM251017C00170000
165 C108.20+16.41%81304-25CRM251017C00165000
160 C112.65+5.68%8804-25CRM251017C00160000
155 C120.90+27.73%4405-01CRM251017C00155000
150 C129.00+7.37%2805-02CRM251017C00150000
145 C114.00+9.93%2104-23CRM251017C00145000
140 C107.900%1104-07CRM251017C00140000
135 C00%0CRM251017C00135000
130 C00%0CRM251017C00130000
125 C00%0CRM251017C00125000
120 C00%0CRM251017C00120000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0CRM251017P00420000
410 P00%0CRM251017P00410000
400 P00%0CRM251017P00400000
390 P00%0CRM251017P00390000
380 P00%0CRM251017P00380000
370 P88.650%4403-17CRM251017P00370000
360 P00%0CRM251017P00360000
350 P99.98-14.14%2104-11CRM251017P00350000
340 P100.50+11.82%41304-22CRM251017P00340000
330 P89.80+10.73%31104-22CRM251017P00330000
320 P58.65-16.90%1547804-25CRM251017P00320000
310 P53.74-7.71%12004-24CRM251017P00310000
300 P67.55+17.62%506704-21CRM251017P00300000
290 P28.60-10.40%819605-08CRM251017P00290000
280 P23.60-10.78%1111705-08CRM251017P00280000
270 P19.40-13.39%422805-08CRM251017P00270000
260 P15.30-19.90%254205-08CRM251017P00260000
250 P12.65-9.64%949005-08CRM251017P00250000
240 P9.80-13.66%344005-08CRM251017P00240000
230 P7.80-20.41%2871705-08CRM251017P00230000
220 P5.95-22.22%324405-08CRM251017P00220000
210 P4.70-9.96%131005-08CRM251017P00210000
200 P3.50-16.67%101,69705-08CRM251017P00200000
195 P2.98-21.58%14705-08CRM251017P00195000
190 P4.10-41.01%14804-28CRM251017P00190000
185 P2.97-3.57%27805-06CRM251017P00185000
180 P2.18-5.63%1705-08CRM251017P00180000
175 P1.70-25.11%115805-08CRM251017P00175000
170 P2.31-20.34%45305-01CRM251017P00170000
165 P1.94-20.82%21305-01CRM251017P00165000
160 P2.13-43.95%101404-24CRM251017P00160000
155 P1.61+10.27%2304-30CRM251017P00155000
150 P1.32+8.20%44004-30CRM251017P00150000
145 P1.00-58.16%2404-30CRM251017P00145000
140 P0.62-63.10%3405-01CRM251017P00140000
135 P00%0CRM251017P00135000
130 P2.700%1104-09CRM251017P00130000
125 P0.560%1104-30CRM251017P00125000
120 P1.15+12.75%2304-21CRM251017P00120000


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