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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,36214,4631,5996,051


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

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

Puts
Calls

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

Puts
Calls


CRM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C4.20+5.00%146,65405-08CRM261218C00550000
540 C4.53+5.59%27405-08CRM261218C00540000
530 C5.25+12.18%414605-08CRM261218C00530000
520 C5.83+14.54%420805-08CRM261218C00520000
510 C6.38+13.93%48005-08CRM261218C00510000
500 C7.01+13.98%464905-08CRM261218C00500000
490 C7.24+6.47%2805-08CRM261218C00490000
480 C7.50+5.19%21205-07CRM261218C00480000
470 C8.28+5.21%23405-07CRM261218C00470000
460 C9.19+5.27%256405-07CRM261218C00460000
450 C8.31-1.19%29704-30CRM261218C00450000
440 C10.24+88.93%2551604-28CRM261218C00440000
430 C13.61+12.48%42,44905-08CRM261218C00430000
420 C13.46+16.03%53705-07CRM261218C00420000
410 C12.78+7.49%16304-29CRM261218C00410000
400 C17.55+5.72%3116505-07CRM261218C00400000
390 C9.30-80.32%74604-21CRM261218C00390000
380 C16.95-10.22%24404-30CRM261218C00380000
370 C23.90+1.36%134605-08CRM261218C00370000
360 C23.95+87.84%3422304-25CRM261218C00360000
350 C31.00+12.93%117205-08CRM261218C00350000
340 C26.15-9.26%38804-30CRM261218C00340000
330 C37.58+12.51%1937905-08CRM261218C00330000
320 C36.26-2.19%427305-06CRM261218C00320000
310 C37.70+10.43%233004-25CRM261218C00310000
300 C50.00+6.20%338605-08CRM261218C00300000
290 C48.70+8.05%112105-05CRM261218C00290000
280 C57.40+3.50%729905-08CRM261218C00280000
270 C62.50+7.02%911405-08CRM261218C00270000
260 C69.57+15.66%31,68905-08CRM261218C00260000
250 C69.05+10.04%23,40105-06CRM261218C00250000
240 C69.14+1.68%33,52104-29CRM261218C00240000
230 C80.55+13.35%27705-05CRM261218C00230000
220 C86.11-1.22%214405-06CRM261218C00220000
210 C94.35+29.69%34405-07CRM261218C00210000
200 C101.65-0.20%309605-07CRM261218C00200000
195 C194.22+19.34%1412-04CRM261218C00195000
190 C109.06+28.76%2705-02CRM261218C00190000
185 C95.70+6.87%5804-10CRM261218C00185000
180 C95.32-42.85%45804-11CRM261218C00180000
175 C84.00-49.09%1204-21CRM261218C00175000
170 C121.53+5.80%11109-30CRM261218C00170000
165 C113.44-10.47%1303-31CRM261218C00165000
160 C105.02-22.09%21304-04CRM261218C00160000
155 C196.65+27.86%31111-27CRM261218C00155000
150 C121.90-15.38%52004-15CRM261218C00150000
145 C153.30-23.85%483403-24CRM261218C00145000
140 C145.50-0.92%1403-13CRM261218C00140000
135 C131.10-16.07%42504-23CRM261218C00135000
130 C213.69+30.87%1412-02CRM261218C00130000
125 C120.71-10.95%2404-21CRM261218C00125000
120 C157.20+9.62%46804-25CRM261218C00120000
Puts
StrikePriceChangeVolOILastContract Name
550 P00%0CRM261218P00550000
540 P00%0CRM261218P00540000
530 P196.050%2012-31CRM261218P00530000
520 P187.75+0.75%4101-24CRM261218P00520000
510 P211.70+15.81%41102-28CRM261218P00510000
500 P196.85+2.04%14802-27CRM261218P00500000
490 P215.40-4.37%23005-06CRM261218P00490000
480 P151.10-3.55%4301-24CRM261218P00480000
470 P152.05+3.97%8102-14CRM261218P00470000
460 P143.35-26.49%4102-14CRM261218P00460000
450 P133.550%2101-16CRM261218P00450000
440 P124.900%2101-16CRM261218P00440000
430 P108.20-8.07%2202-05CRM261218P00430000
420 P99.45-37.16%281412-26CRM261218P00420000
410 P119.90+49.69%21802-27CRM261218P00410000
400 P145.10-0.07%26104-16CRM261218P00400000
390 P159.00+78.65%91004-07CRM261218P00390000
380 P117.55+46.02%22703-31CRM261218P00380000
370 P97.67-18.17%1605-08CRM261218P00370000
360 P94.35-13.44%211905-05CRM261218P00360000
350 P81.88-5.49%216905-08CRM261218P00350000
340 P85.72-12.84%3411204-28CRM261218P00340000
330 P78.05-1.77%203304-28CRM261218P00330000
320 P81.63-10.02%16204-17CRM261218P00320000
310 P60.30-28.77%416805-02CRM261218P00310000
300 P51.18-7.78%19453505-08CRM261218P00300000
290 P53.51-23.92%19504-28CRM261218P00290000
280 P44.49-3.72%1411105-02CRM261218P00280000
270 P49.28-4.86%1015504-23CRM261218P00270000
260 P35.50-7.70%318705-05CRM261218P00260000
250 P28.71-7.51%3660105-08CRM261218P00250000
240 P24.92-39.79%2012905-08CRM261218P00240000
230 P21.60-8.67%236205-08CRM261218P00230000
220 P18.77-17.49%1629905-08CRM261218P00220000
210 P16.17-17.08%213705-08CRM261218P00210000
200 P13.67-6.75%1013005-08CRM261218P00200000
195 P16.77+8.19%16204-10CRM261218P00195000
190 P11.61-29.34%215405-08CRM261218P00190000
185 P5.78-22.42%213301-27CRM261218P00185000
180 P9.60-13.51%1049905-08CRM261218P00180000
175 P14.00-14.37%39304-10CRM261218P00175000
170 P8.15-6.86%411805-08CRM261218P00170000
165 P7.64-5.21%210205-08CRM261218P00165000
160 P6.55-7.75%281,03205-08CRM261218P00160000
155 P6.30-3.82%219105-08CRM261218P00155000
150 P5.44-8.26%30464605-08CRM261218P00150000
145 P5.07-6.28%22005-08CRM261218P00145000
140 P4.60-4.96%210605-08CRM261218P00140000
135 P4.10-2.61%238905-08CRM261218P00135000
130 P3.65-4.95%229005-08CRM261218P00130000
125 P3.24-5.81%21805-08CRM261218P00125000
120 P2.86-6.84%229805-08CRM261218P00120000


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