Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

May 15, 2026 3:59:59 PM EDT

173.56USD+3.568%(+5.98)13,883,385

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

168.34USD+0.454%(+0.76)26,917

After-hours

May 15, 2026 4:41:30 PM EDT

173.00USD-0.323%(-0.56)2,739,018

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
492	5,275	1,143	3,620

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	1.67	+5.70%	1	89	05-14	CRM261120C00300000
290 C	2.78	-17.01%	1	11	05-08	CRM261120C00290000
280 C	2.43	+10.45%	2	186	05-14	CRM261120C00280000
270 C	2.70	-0.37%	7	119	05-14	CRM261120C00270000
260 C	3.49	+4.18%	1	62	05-14	CRM261120C00260000
250 C	4.35	+6.10%	6	242	05-14	CRM261120C00250000
240 C	5.15	+5.10%	10	196	05-14	CRM261120C00240000
230 C	6.55	-8.01%	6	333	05-14	CRM261120C00230000
220 C	8.11	+7.42%	4	189	05-14	CRM261120C00220000
210 C	9.91	-17.76%	10	175	05-14	CRM261120C00210000
200 C	12.45	+8.73%	3	335	05-14	CRM261120C00200000
195 C	13.75	+2.23%	1	210	05-14	CRM261120C00195000
190 C	15.28	+4.30%	11	328	05-14	CRM261120C00190000
185 C	17.11	+8.29%	45	317	05-14	CRM261120C00185000
180 C	18.52	+3.75%	20	2,356	05-14	CRM261120C00180000
175 C	20.60	+3.00%	15	127	05-14	CRM261120C00175000
170 C	22.80	+6.05%	18	94	05-14	CRM261120C00170000
165 C	37.30	+24.33%	5	89	05-04	CRM261120C00165000
160 C	27.15	+3.63%	60	106	05-14	CRM261120C00160000
155 C	30.50	-12.23%	3	19	05-14	CRM261120C00155000
150 C	37.50	-12.99%	1	26	05-12	CRM261120C00150000
145 C	36.17	-21.20%	2	53	05-14	CRM261120C00145000
140 C	41.82	-14.65%	1	26	05-12	CRM261120C00140000
135 C	57.24	+34.84%	1	5	05-05	CRM261120C00135000
130 C	46.70	+4.12%	13	25	05-14	CRM261120C00130000
125 C	71.40	-1.65%	1	4	04-22	CRM261120C00125000
120 C	53.63	-6.47%	2	21	05-14	CRM261120C00120000
115 C	73.75	0%	2	2	05-06	CRM261120C00115000
110 C	0	0%	0			CRM261120C00110000
105 C	72.25	-24.39%	1	3	04-23	CRM261120C00105000
100 C	74.20	-17.57%	10	11	05-12	CRM261120C00100000
95 C	0	0%	0			CRM261120C00095000
90 C	86.34	-4.89%	1	7	05-12	CRM261120C00090000
85 C	90.20	0%	1	1	04-23	CRM261120C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	133.50	-0.45%	1	18	04-13	CRM261120P00300000
290 P	110.00	-5.55%	1	1	04-16	CRM261120P00290000
280 P	114.17	+2.13%	2	2	04-10	CRM261120P00280000
270 P	98.66	-6.40%	5	19	04-14	CRM261120P00270000
260 P	84.00	-6.46%	1	23	04-23	CRM261120P00260000
250 P	75.00	+12.93%	1	19	04-23	CRM261120P00250000
240 P	57.95	-10.11%	2	25	05-04	CRM261120P00240000
230 P	65.66	+5.78%	2	29	05-14	CRM261120P00230000
220 P	59.00	+20.04%	5	44	05-13	CRM261120P00220000
210 P	40.77	+7.91%	25	92	05-11	CRM261120P00210000
200 P	38.20	+11.21%	1	129	05-12	CRM261120P00200000
195 P	37.70	-4.56%	4	105	05-14	CRM261120P00195000
190 P	35.55	+45.76%	2	90	05-13	CRM261120P00190000
185 P	30.99	+25.72%	2	163	05-13	CRM261120P00185000
180 P	27.85	+12.75%	5	162	05-14	CRM261120P00180000
175 P	25.30	-2.77%	7	222	05-14	CRM261120P00175000
170 P	22.20	-4.10%	20	585	05-14	CRM261120P00170000
165 P	19.85	-1.98%	56	226	05-14	CRM261120P00165000
160 P	17.20	-3.64%	20	706	05-14	CRM261120P00160000
155 P	15.05	-2.59%	4	155	05-14	CRM261120P00155000
150 P	12.95	-3.72%	12	244	05-14	CRM261120P00150000
145 P	11.10	-3.90%	3	523	05-14	CRM261120P00145000
140 P	9.45	-3.57%	9	274	05-14	CRM261120P00140000
135 P	7.95	-4.22%	35	274	05-14	CRM261120P00135000
130 P	6.93	+15.50%	92	150	05-13	CRM261120P00130000
125 P	5.50	-4.35%	4	135	05-14	CRM261120P00125000
120 P	4.70	+11.90%	2	142	05-13	CRM261120P00120000
115 P	3.95	+5.05%	9	16	05-14	CRM261120P00115000
110 P	2.55	+4.51%	1	14	04-29	CRM261120P00110000
105 P	2.41	+15.31%	5	26	05-13	CRM261120P00105000
100 P	1.63	+40.52%	10	14	05-12	CRM261120P00100000
95 P	1.26	-30.77%	1	11	05-14	CRM261120P00095000
90 P	1.05	+8.25%	10	81	05-13	CRM261120P00090000
85 P	0.82	+49.09%	1	44	05-13	CRM261120P00085000

document.getElementById("qqRQDL").onerror = function(){this.style.display='none';}; .dark-mode .FbFJC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbFJC0{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE