Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,626	4,153	649	5,394

CRM Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CRM Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRM Jun 17, 2027 Exp. - Max Pain @ $250.00

Puts

Calls

CRM Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
440 C	9.25	-3.14%	2	747	12-19	CRM270617C00440000
430 C	10.60	+1.92%	16	96	12-19	CRM270617C00430000
420 C	10.97	-29.68%	12	34	12-19	CRM270617C00420000
410 C	14.34	+47.84%	1	33	12-05	CRM270617C00410000
400 C	13.45	-2.04%	5	351	12-19	CRM270617C00400000
390 C	14.30	-5.30%	1	180	12-19	CRM270617C00390000
380 C	18.45	-2.64%	3	47	12-09	CRM270617C00380000
370 C	17.55	-12.25%	14	97	12-15	CRM270617C00370000
360 C	18.70	-14.02%	3	60	12-15	CRM270617C00360000
350 C	21.35	-4.13%	6	254	12-18	CRM270617C00350000
340 C	22.90	-12.43%	2	96	12-19	CRM270617C00340000
330 C	25.45	+2.21%	12	163	12-19	CRM270617C00330000
320 C	27.60	-0.18%	3	107	12-19	CRM270617C00320000
310 C	29.80	-12.35%	1	93	12-15	CRM270617C00310000
300 C	33.80	+0.60%	1	439	12-19	CRM270617C00300000
290 C	37.10	-9.07%	6	1,155	12-18	CRM270617C00290000
280 C	40.27	-2.49%	2	81	12-18	CRM270617C00280000
270 C	43.30	+0.70%	3	120	12-16	CRM270617C00270000
260 C	48.91	+0.43%	2	233	12-19	CRM270617C00260000
250 C	55.50	+3.56%	2	216	12-19	CRM270617C00250000
240 C	56.43	+0.23%	3	189	12-16	CRM270617C00240000
230 C	60.90	-4.72%	1	227	12-16	CRM270617C00230000
220 C	69.00	-1.57%	2	45	12-19	CRM270617C00220000
210 C	74.50	-4.49%	1	14	12-19	CRM270617C00210000
200 C	83.31	-1.99%	1	128	12-18	CRM270617C00200000
195 C	85.45	+29.08%	2	44	12-15	CRM270617C00195000
190 C	89.00	-5.82%	1	30	12-15	CRM270617C00190000
185 C	93.00	+11.58%	6	24	12-05	CRM270617C00185000
180 C	99.30	+6.77%	1	30	12-18	CRM270617C00180000
175 C	80.20	-1.20%	2	5	11-20	CRM270617C00175000
170 C	104.81	-3.48%	7	19	12-19	CRM270617C00170000
165 C	86.10	+1.06%	2	28	11-28	CRM270617C00165000
160 C	111.53	-3.29%	2	14	12-08	CRM270617C00160000
155 C	106.50	-5.75%	1	14	12-04	CRM270617C00155000
150 C	126.75	+28.35%	1	67	12-12	CRM270617C00150000
145 C	98.10	-11.62%	2	10	11-26	CRM270617C00145000
140 C	107.50	+5.13%	2	61	12-02	CRM270617C00140000
135 C	137.00	+0.57%	1	20	12-08	CRM270617C00135000
130 C	109.75	-17.94%	20	36	11-26	CRM270617C00130000
125 C	138.00	+7.98%	5	39	12-15	CRM270617C00125000
120 C	144.30	-3.32%	2	133	12-18	CRM270617C00120000
115 C	122.90	0%	10	0	11-26	CRM270617C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
440 P	0	0%	0			CRM270617P00440000
430 P	172.50	+1.77%	2	2	12-18	CRM270617P00430000
420 P	185.70	0%	2	1	12-02	CRM270617P00420000
410 P	175.65	+6.07%	25	13	12-02	CRM270617P00410000
400 P	146.20	-11.66%	2	11	12-05	CRM270617P00400000
390 P	160.00	+32.26%	2	12	11-28	CRM270617P00390000
380 P	153.85	-2.60%	2	8	11-26	CRM270617P00380000
370 P	144.55	-1.09%	2	53	11-26	CRM270617P00370000
360 P	135.70	-0.84%	2	7	11-26	CRM270617P00360000
350 P	126.15	-1.41%	22	30	11-26	CRM270617P00350000
340 P	119.00	+6.47%	2	31	11-19	CRM270617P00340000
330 P	84.45	-7.20%	2	7	12-09	CRM270617P00330000
320 P	74.90	-23.69%	3	19	12-11	CRM270617P00320000
310 P	70.77	-9.32%	1	10	12-09	CRM270617P00310000
300 P	62.00	-17.49%	1	72	12-17	CRM270617P00300000
290 P	57.10	-27.30%	2	60	12-09	CRM270617P00290000
280 P	64.16	+19.04%	1	211	11-06	CRM270617P00280000
270 P	44.53	-15.66%	7	102	12-19	CRM270617P00270000
260 P	40.20	-26.10%	1	423	12-08	CRM270617P00260000
250 P	34.70	-3.61%	1	245	12-08	CRM270617P00250000
240 P	29.70	-1.33%	2	905	12-19	CRM270617P00240000
230 P	32.75	-8.52%	1	545	12-04	CRM270617P00230000
220 P	21.40	-1.15%	1	261	12-19	CRM270617P00220000
210 P	17.80	-2.47%	1	586	12-19	CRM270617P00210000
200 P	14.90	-0.67%	4	477	12-12	CRM270617P00200000
195 P	13.70	-10.75%	1	78	12-17	CRM270617P00195000
190 P	13.00	-5.80%	4	433	12-08	CRM270617P00190000
185 P	12.00	-16.08%	3	33	12-08	CRM270617P00185000
180 P	10.30	-3.74%	3	216	12-12	CRM270617P00180000
175 P	9.25	-7.96%	8	276	12-17	CRM270617P00175000
170 P	15.40	+3.91%	36	253	11-20	CRM270617P00170000
165 P	12.50	+27.94%	2	39	11-28	CRM270617P00165000
160 P	7.75	-35.15%	4	65	12-05	CRM270617P00160000
155 P	6.40	-29.52%	10	83	12-05	CRM270617P00155000
150 P	7.20	-2.70%	2	24	10-31	CRM270617P00150000
145 P	7.15	-6.04%	1	115	11-11	CRM270617P00145000
140 P	6.41	+11.48%	2	158	10-01	CRM270617P00140000
135 P	6.20	+6.16%	2	23	12-01	CRM270617P00135000
130 P	5.15	-5.50%	2	17	12-02	CRM270617P00130000
125 P	2.77	-47.04%	1	47	12-11	CRM270617P00125000
120 P	2.42	-3.20%	2	83	12-19	CRM270617P00120000
115 P	3.26	-3.26%	2	9	12-03	CRM270617P00115000

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

CRM Jun 17, 2027 Exp. - Open Interest by Strike

CRM Jun 17, 2027 Exp. - Max Pain @ $250.00

CRM
Salesforce, Inc.
stock NYSE