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
Dec 22, 2025 3:59:58 PM EST
264.46USD+1.751%(+4.55)5,664,201
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 22, 2025 9:25:30 AM EST
260.20USD+0.112%(+0.29)6,938
After-hours
Dec 22, 2025 4:46:30 PM EST
264.05USD-0.155%(-0.41)46,469
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,42232,0183,26522,743


CRM Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRM Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRM Jun 18, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


CRM Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.45+15.38%2377612-05CRM260618C00550000
540 C0.45-43.75%1544212-05CRM260618C00540000
530 C0.52-49.02%226312-05CRM260618C00530000
520 C0.48-59.32%201912-01CRM260618C00520000
510 C0.66-48.03%12211-20CRM260618C00510000
500 C0.500.00%792,74812-19CRM260618C00500000
490 C0.70-44.88%3415512-04CRM260618C00490000
480 C0.75-59.02%8111812-04CRM260618C00480000
470 C1.980.00%29711-03CRM260618C00470000
460 C1.99+95.10%122910-21CRM260618C00460000
450 C1.02-15.00%159212-01CRM260618C00450000
440 C1.10-15.38%11,21912-18CRM260618C00440000
430 C1.70-24.44%130612-08CRM260618C00430000
420 C1.42-18.86%123112-15CRM260618C00420000
410 C1.65-7.30%111112-04CRM260618C00410000
400 C1.74-0.57%11,20512-19CRM260618C00400000
390 C2.21-19.05%234612-19CRM260618C00390000
380 C2.61-25.43%383912-19CRM260618C00380000
370 C3.15-8.43%61,55612-19CRM260618C00370000
360 C3.50-10.26%264812-19CRM260618C00360000
350 C4.75-5.94%290212-19CRM260618C00350000
340 C5.35-5.64%349412-19CRM260618C00340000
330 C6.57-6.14%1159712-19CRM260618C00330000
320 C8.00+5.26%123,20912-19CRM260618C00320000
310 C9.95+6.42%54,69112-19CRM260618C00310000
300 C12.23+4.17%554,46412-19CRM260618C00300000
290 C15.10+4.86%101,73412-19CRM260618C00290000
280 C18.50+6.02%72,59712-19CRM260618C00280000
270 C22.25+2.77%331,40812-19CRM260618C00270000
260 C27.00+3.85%251,36312-19CRM260618C00260000
250 C32.15+2.55%682,15612-19CRM260618C00250000
240 C37.33+0.59%135,65212-19CRM260618C00240000
230 C43.60-3.96%449812-18CRM260618C00230000
220 C50.25-2.80%191,76912-19CRM260618C00220000
210 C57.70-3.43%1610912-19CRM260618C00210000
200 C67.13+1.40%430712-19CRM260618C00200000
195 C70.35-1.95%24612-18CRM260618C00195000
190 C75.66+0.12%1221412-19CRM260618C00190000
185 C79.05-7.38%23612-18CRM260618C00185000
180 C88.00+0.57%24012-11CRM260618C00180000
175 C69.50-5.12%11612-02CRM260618C00175000
170 C94.39+6.06%42612-18CRM260618C00170000
165 C102.27+4.52%12412-11CRM260618C00165000
160 C107.11+4.55%21912-11CRM260618C00160000
155 C106.50+7.58%21211-03CRM260618C00155000
150 C112.52+6.15%15812-18CRM260618C00150000
145 C112.09+27.30%2612-16CRM260618C00145000
140 C121.99+4.04%2512-19CRM260618C00140000
135 C130.35+34.24%1812-08CRM260618C00135000
130 C109.00+6.86%1412-03CRM260618C00130000
125 C133.90+1.25%4611-04CRM260618C00125000
120 C141.70+21.68%14812-08CRM260618C00120000
Puts
StrikePriceChangeVolOILastContract Name
550 P220.85+1.95%2002-13CRM260618P00550000
540 P00%0CRM260618P00540000
530 P00%0CRM260618P00530000
520 P00%0CRM260618P00520000
510 P00%0CRM260618P00510000
500 P166.950.00%2301-06CRM260618P00500000
490 P158.15-2.20%4501-24CRM260618P00490000
480 P215.55+38.53%2310-21CRM260618P00480000
470 P141.20+0.18%2601-06CRM260618P00470000
460 P134.90+8.27%2201-21CRM260618P00460000
450 P00%0CRM260618P00450000
440 P119.80+18.85%21102-18CRM260618P00440000
430 P162.73+5.62%1107-02CRM260618P00430000
420 P80.45-14.69%2601-28CRM260618P00420000
410 P147.50+69.93%22705-29CRM260618P00410000
400 P156.30-1.46%4410-17CRM260618P00400000
390 P73.20-2.92%22502-04CRM260618P00390000
380 P109.50+11.34%1106-30CRM260618P00380000
370 P61.95+0.73%2702-05CRM260618P00370000
360 P122.94+18.21%12811-10CRM260618P00360000
350 P91.61-22.20%15512-19CRM260618P00350000
340 P103.61-9.68%18212-03CRM260618P00340000
330 P104.50+16.89%124111-21CRM260618P00330000
320 P87.40-5.14%928112-02CRM260618P00320000
310 P59.00+9.26%1710112-15CRM260618P00310000
300 P51.30+10.32%128112-15CRM260618P00300000
290 P44.31+2.33%411412-16CRM260618P00290000
280 P34.20-12.87%21,25012-17CRM260618P00280000
270 P27.92-12.61%275112-17CRM260618P00270000
260 P24.05+2.56%131,35812-19CRM260618P00260000
250 P18.40-2.65%181,32012-19CRM260618P00250000
240 P14.60-2.01%192,03612-19CRM260618P00240000
230 P10.75-5.29%583,49312-19CRM260618P00230000
220 P8.30-2.92%533,14912-19CRM260618P00220000
210 P6.30-1.56%602,15412-19CRM260618P00210000
200 P4.60-1.08%11,91612-18CRM260618P00200000
195 P4.00-2.44%639712-12CRM260618P00195000
190 P3.38-2.03%5136212-19CRM260618P00190000
185 P2.72-12.26%194312-19CRM260618P00185000
180 P2.31-7.60%178812-19CRM260618P00180000
175 P1.87-14.22%11,13012-17CRM260618P00175000
170 P1.69-4.52%11,32412-19CRM260618P00170000
165 P1.66-50.45%267112-05CRM260618P00165000
160 P1.30-0.76%270512-18CRM260618P00160000
155 P1.10-5.17%1012512-18CRM260618P00155000
150 P1.02+6.25%139212-16CRM260618P00150000
145 P1.52-40.39%17012-03CRM260618P00145000
140 P0.700.00%11912-18CRM260618P00140000
135 P0.61+8.93%12812-09CRM260618P00135000
130 P0.52-67.50%72412-08CRM260618P00130000
125 P1.00+19.05%12811-06CRM260618P00125000
120 P0.35-10.26%231112-17CRM260618P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC