Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,46833,37914,06411,542


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 @ $220.00

Puts
Calls


CRM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.25-13.79%26,57205-14CRM261218C00550000
540 C0.26+160.00%9416405-04CRM261218C00540000
530 C0.25+47.06%49405-04CRM261218C00530000
520 C0.18-50.00%128104-24CRM261218C00520000
510 C0.22+10.00%310405-13CRM261218C00510000
500 C0.15-31.82%772604-17CRM261218C00500000
490 C0.35+40.00%14805-11CRM261218C00490000
480 C0.40+11.11%24004-22CRM261218C00480000
470 C0.36+5.88%32804-22CRM261218C00470000
460 C0.49+96.00%127704-22CRM261218C00460000
450 C0.36-20.00%25505-13CRM261218C00450000
440 C0.64+60.00%548405-14CRM261218C00440000
430 C0.60+33.33%12,24005-07CRM261218C00430000
420 C0.61+52.50%19905-07CRM261218C00420000
410 C0.43-45.57%29404-24CRM261218C00410000
400 C0.65-7.14%128805-14CRM261218C00400000
390 C0.95+26.67%117105-07CRM261218C00390000
380 C0.75+38.89%19805-13CRM261218C00380000
370 C0.890.00%248505-01CRM261218C00370000
360 C1.30-19.25%134705-11CRM261218C00360000
350 C1.19+9.17%2089105-14CRM261218C00350000
340 C1.30-10.34%3529905-14CRM261218C00340000
330 C1.70-19.05%139105-12CRM261218C00330000
320 C1.72-25.22%180005-13CRM261218C00320000
310 C1.90-37.50%1558205-14CRM261218C00310000
300 C2.37+8.22%101,83905-14CRM261218C00300000
290 C2.69-20.41%123705-13CRM261218C00290000
280 C3.30+5.77%273505-14CRM261218C00280000
270 C3.90-15.95%384005-14CRM261218C00270000
260 C4.59+3.15%251,06705-14CRM261218C00260000
250 C5.64+3.87%183,80305-14CRM261218C00250000
240 C6.79+10.41%81,54805-14CRM261218C00240000
230 C8.10-2.41%2866805-14CRM261218C00230000
220 C9.75+3.72%111,43805-14CRM261218C00220000
210 C11.99+5.36%82,16705-14CRM261218C00210000
200 C14.41+4.04%191,26405-14CRM261218C00200000
195 C15.95+6.33%331405-14CRM261218C00195000
190 C17.50+3.86%242005-14CRM261218C00190000
185 C19.00+4.68%123905-14CRM261218C00185000
180 C21.25+6.52%1067705-14CRM261218C00180000
175 C22.61+1.66%1246505-14CRM261218C00175000
170 C24.81+3.16%716805-14CRM261218C00170000
165 C27.07+2.15%59005-14CRM261218C00165000
160 C29.55+4.60%313105-14CRM261218C00160000
155 C31.50-19.85%23105-13CRM261218C00155000
150 C34.75+3.09%16035705-14CRM261218C00150000
145 C52.50+19.05%17305-05CRM261218C00145000
140 C41.58+4.60%65905-14CRM261218C00140000
135 C59.40-2.81%17205-07CRM261218C00135000
130 C59.90-7.13%711605-08CRM261218C00130000
125 C51.00+2.41%36305-14CRM261218C00125000
120 C54.30-25.75%128705-13CRM261218C00120000
115 C76.25-3.14%2203-26CRM261218C00115000
110 C84.02-11.98%1102-18CRM261218C00110000
105 C77.000%2002-23CRM261218C00105000
100 C82.33-0.45%2705-08CRM261218C00100000
95 C92.00-1.53%1203-24CRM261218C00095000
90 C80.00-9.74%2905-13CRM261218C00090000
85 C00%0CRM261218C00085000
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 P255.70+16.12%2008-13CRM261218P00490000
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 P147.91+1.94%6610-20CRM261218P00400000
390 P159.00+78.65%91004-07CRM261218P00390000
380 P121.28-17.07%2512-05CRM261218P00380000
370 P112.64-13.14%399512-05CRM261218P00370000
360 P97.11-24.72%3019512-26CRM261218P00360000
350 P155.51-0.70%2103-20CRM261218P00350000
340 P129.85+60.80%410902-02CRM261218P00340000
330 P136.40+69.76%25502-03CRM261218P00330000
320 P138.58+1.67%1104-27CRM261218P00320000
310 P125.10-1.50%114203-26CRM261218P00310000
300 P118.58+4.40%1604-27CRM261218P00300000
290 P114.00-6.77%16304-15CRM261218P00290000
280 P114.33+3.00%14005-14CRM261218P00280000
270 P91.60-2.55%628404-16CRM261218P00270000
260 P94.17+21.51%124505-14CRM261218P00260000
250 P78.30+1.94%41,07205-12CRM261218P00250000
240 P77.77+28.55%12,18205-14CRM261218P00240000
230 P67.05-0.86%31,30705-14CRM261218P00230000
220 P59.05-1.34%421,18905-14CRM261218P00220000
210 P52.22-0.08%577505-14CRM261218P00210000
200 P42.24-5.19%11,87905-14CRM261218P00200000
195 P36.10+10.57%736505-12CRM261218P00195000
190 P36.90+15.86%251,17305-13CRM261218P00190000
185 P33.97+16.94%261,07905-13CRM261218P00185000
180 P29.85-1.00%1794605-14CRM261218P00180000
175 P27.05-2.35%877905-14CRM261218P00175000
170 P23.75-3.06%73,77805-14CRM261218P00170000
165 P21.40-1.83%837605-14CRM261218P00165000
160 P18.75-3.60%131,23905-14CRM261218P00160000
155 P16.50-2.65%1321,02005-14CRM261218P00155000
150 P14.15-5.67%131,10305-14CRM261218P00150000
145 P12.45-3.86%1338905-14CRM261218P00145000
140 P10.70-3.17%1397105-14CRM261218P00140000
135 P9.20-0.54%2345405-14CRM261218P00135000
130 P7.78-4.77%3150105-14CRM261218P00130000
125 P6.55-4.38%2320905-14CRM261218P00125000
120 P5.45-4.39%174805-14CRM261218P00120000
115 P4.49-1.32%113105-14CRM261218P00115000
110 P3.65+27.18%911205-13CRM261218P00110000
105 P2.76+17.95%1616704-30CRM261218P00105000
100 P2.47+26.67%520405-14CRM261218P00100000
95 P1.25-27.75%78705-07CRM261218P00095000
90 P1.56+16.42%11704-27CRM261218P00090000
85 P1.17+17.00%33605-13CRM261218P00085000


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 - 2026 ChartExchange LLC