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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
416	4,599	1,875	4,388

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	4.60	-1.08%	7	158	05-13	CRM270319C00300000
290 C	6.40	-10.49%	2	309	05-08	CRM270319C00290000
280 C	5.32	-10.59%	4	53	05-13	CRM270319C00280000
270 C	5.85	-15.22%	2	99	05-13	CRM270319C00270000
260 C	7.66	+10.22%	1	103	05-14	CRM270319C00260000
250 C	8.87	+9.51%	9	206	05-14	CRM270319C00250000
240 C	9.70	+3.63%	1	214	05-14	CRM270319C00240000
230 C	12.10	+9.01%	9	99	05-14	CRM270319C00230000
220 C	14.05	+7.83%	16	413	05-14	CRM270319C00220000
210 C	15.50	-9.88%	13	163	05-13	CRM270319C00210000
200 C	19.10	+3.52%	4	1,698	05-14	CRM270319C00200000
195 C	20.80	+1.86%	5	410	05-14	CRM270319C00195000
190 C	20.65	-15.02%	55	275	05-13	CRM270319C00190000
185 C	22.85	-8.75%	15	131	05-13	CRM270319C00185000
180 C	26.61	+7.73%	12	182	05-14	CRM270319C00180000
175 C	28.02	+6.14%	6	86	05-14	CRM270319C00175000
170 C	30.60	+9.29%	23	84	05-14	CRM270319C00170000
165 C	32.45	+4.14%	6	48	05-14	CRM270319C00165000
160 C	35.00	+8.02%	1	77	05-14	CRM270319C00160000
155 C	48.40	-0.31%	1	22	05-01	CRM270319C00155000
150 C	39.50	+0.08%	3	28	05-14	CRM270319C00150000
145 C	42.65	+2.77%	3	17	05-14	CRM270319C00145000
140 C	55.50	-6.41%	5	17	05-08	CRM270319C00140000
135 C	46.75	-13.35%	3	22	05-13	CRM270319C00135000
130 C	55.02	-16.83%	5	25	05-12	CRM270319C00130000
125 C	59.50	-0.75%	17	20	04-23	CRM270319C00125000
120 C	63.70	-19.77%	1	8	04-23	CRM270319C00120000
115 C	67.70	0%	3	3	04-13	CRM270319C00115000
110 C	80.40	+14.86%	1	5	04-27	CRM270319C00110000
105 C	76.40	-4.74%	3	4	04-23	CRM270319C00105000
100 C	75.30	+3.15%	13	25	05-14	CRM270319C00100000
95 C	89.00	+4.00%	1	1	04-27	CRM270319C00095000
90 C	81.13	0%	1	1	05-13	CRM270319C00090000
85 C	84.60	-10.10%	1	9	05-13	CRM270319C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	115.75	+9.49%	2	2	05-04	CRM270319P00300000
290 P	116.65	-7.16%	5	11	04-13	CRM270319P00290000
280 P	115.90	+10.91%	2	4	04-10	CRM270319P00280000
270 P	92.04	0%	1	1	04-16	CRM270319P00270000
260 P	82.92	-0.36%	5	11	04-27	CRM270319P00260000
250 P	77.53	+12.28%	10	24	05-08	CRM270319P00250000
240 P	63.00	-6.78%	1	78	05-06	CRM270319P00240000
230 P	54.85	-7.03%	7	31	05-04	CRM270319P00230000
220 P	56.31	-1.38%	4	24	05-12	CRM270319P00220000
210 P	41.97	-6.32%	1	38	05-07	CRM270319P00210000
200 P	45.78	-1.86%	2	155	05-14	CRM270319P00200000
195 P	43.60	+13.25%	15	165	05-13	CRM270319P00195000
190 P	35.55	+5.80%	4	130	05-12	CRM270319P00190000
185 P	33.35	+6.72%	1	71	05-12	CRM270319P00185000
180 P	33.11	-1.90%	2	948	05-14	CRM270319P00180000
175 P	30.25	-1.79%	6	182	05-14	CRM270319P00175000
170 P	27.45	-2.38%	5	232	05-14	CRM270319P00170000
165 P	24.65	+1.69%	2	231	05-14	CRM270319P00165000
160 P	22.65	-0.44%	14	267	05-14	CRM270319P00160000
155 P	19.85	+13.88%	6	280	05-14	CRM270319P00155000
150 P	17.85	-2.19%	6	1,330	05-14	CRM270319P00150000
145 P	15.75	+1.61%	6	123	05-14	CRM270319P00145000
140 P	13.85	-2.12%	2	508	05-14	CRM270319P00140000
135 P	12.15	-3.19%	5	215	05-14	CRM270319P00135000
130 P	10.80	+15.76%	1	83	05-13	CRM270319P00130000
125 P	9.40	+18.24%	32	226	05-13	CRM270319P00125000
120 P	8.01	+24.19%	2	281	05-13	CRM270319P00120000
115 P	6.68	+2.77%	3	453	05-14	CRM270319P00115000
110 P	5.65	+22.83%	1	20	05-13	CRM270319P00110000
105 P	4.68	+4.00%	11	84	05-14	CRM270319P00105000
100 P	3.80	+8.57%	3	30	05-13	CRM270319P00100000
95 P	3.15	+30.71%	1	14	05-13	CRM270319P00095000
90 P	2.90	0%	3	3	04-23	CRM270319P00090000
85 P	2.10	-16.00%	5	8	05-13	CRM270319P00085000

document.getElementById("QLgdk6").onerror = function(){this.style.display='none';}; .dark-mode .ShZPRx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShZPRx{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE