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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,239	6,371	1,285	4,308

CRM Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

CRM Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	16.47	+1.35%	198	1,125	12-16	CRM271217C00430000
420 C	20.44	+18.15%	3	272	12-05	CRM271217C00420000
410 C	21.70	+20.56%	22	341	12-05	CRM271217C00410000
400 C	19.00	-17.50%	1	1,130	12-15	CRM271217C00400000
390 C	24.89	-3.71%	2	652	12-11	CRM271217C00390000
380 C	23.95	-10.87%	28	89	12-19	CRM271217C00380000
370 C	24.71	-12.69%	1	102	12-19	CRM271217C00370000
360 C	29.00	-5.07%	2	222	12-17	CRM271217C00360000
350 C	30.31	-1.85%	1	652	12-18	CRM271217C00350000
340 C	32.40	-10.12%	5	109	12-19	CRM271217C00340000
330 C	33.72	-1.46%	3	106	12-19	CRM271217C00330000
320 C	36.52	-1.43%	37	124	12-19	CRM271217C00320000
310 C	40.90	+15.47%	2	100	12-18	CRM271217C00310000
300 C	42.44	-3.46%	36	897	12-19	CRM271217C00300000
290 C	48.50	+7.78%	1	40	12-17	CRM271217C00290000
280 C	50.25	-2.43%	2	125	12-19	CRM271217C00280000
270 C	55.00	-1.86%	1	285	12-19	CRM271217C00270000
260 C	58.74	-2.78%	1	274	12-18	CRM271217C00260000
250 C	61.00	-4.54%	2	461	12-18	CRM271217C00250000
240 C	68.00	+0.82%	6	314	12-19	CRM271217C00240000
230 C	75.00	+7.14%	2	110	12-17	CRM271217C00230000
220 C	79.25	-4.40%	1	49	12-18	CRM271217C00220000
210 C	86.58	+32.18%	1	40	12-05	CRM271217C00210000
200 C	90.50	+0.56%	1	218	12-18	CRM271217C00200000
195 C	100.90	+5.75%	2	149	12-11	CRM271217C00195000
190 C	101.50	+1.50%	1	92	12-10	CRM271217C00190000
185 C	99.37	-0.94%	1	18	12-19	CRM271217C00185000
180 C	104.25	+0.24%	5	33	12-17	CRM271217C00180000
175 C	99.30	+18.87%	2	11	12-04	CRM271217C00175000
170 C	92.16	+1.83%	7	19	12-02	CRM271217C00170000
165 C	115.90	+28.78%	2	12	12-10	CRM271217C00165000
160 C	104.15	-5.40%	1	4	09-12	CRM271217C00160000
155 C	100.00	+4.12%	1	10	11-28	CRM271217C00155000
150 C	130.30	+1.88%	1	145	12-10	CRM271217C00150000
145 C	101.90	-0.05%	2	18	11-24	CRM271217C00145000
140 C	130.80	-4.67%	1	53	12-15	CRM271217C00140000
135 C	134.35	-0.36%	1	80	11-05	CRM271217C00135000
130 C	139.35	+13.38%	2	87	12-18	CRM271217C00130000
125 C	117.75	+1.51%	48	33	11-26	CRM271217C00125000
120 C	122.75	-7.36%	2	4	11-19	CRM271217C00120000
115 C	125.00	+1.01%	2	5	11-26	CRM271217C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	177.47	+5.14%	4	35	12-16	CRM271217P00430000
420 P	168.00	+6.80%	2	11	12-16	CRM271217P00420000
410 P	158.45	-11.13%	2	5	12-16	CRM271217P00410000
400 P	168.20	-0.59%	19	17	12-02	CRM271217P00400000
390 P	133.80	-16.14%	2	2	12-11	CRM271217P00390000
380 P	132.30	-11.80%	8	31	12-16	CRM271217P00380000
370 P	121.15	-1.62%	2	6	10-30	CRM271217P00370000
360 P	121.75	-6.56%	2	11	10-09	CRM271217P00360000
350 P	128.66	+13.91%	1	17	11-26	CRM271217P00350000
340 P	120.26	+14.45%	1	17	11-26	CRM271217P00340000
330 P	89.25	-4.03%	1	6	12-19	CRM271217P00330000
320 P	83.70	-0.95%	2	16	10-28	CRM271217P00320000
310 P	91.00	-3.86%	161	96	12-02	CRM271217P00310000
300 P	71.00	+0.38%	96	376	12-16	CRM271217P00300000
290 P	61.26	+2.10%	5	160	12-12	CRM271217P00290000
280 P	55.85	+1.62%	1	69	12-19	CRM271217P00280000
270 P	52.35	+6.19%	1	410	12-15	CRM271217P00270000
260 P	46.90	+7.74%	4	388	12-16	CRM271217P00260000
250 P	41.40	+0.56%	3	329	12-15	CRM271217P00250000
240 P	35.00	-6.42%	10	478	12-11	CRM271217P00240000
230 P	31.70	+1.12%	1	192	12-09	CRM271217P00230000
220 P	26.64	-4.17%	1	319	12-18	CRM271217P00220000
210 P	22.95	-0.22%	1	141	12-17	CRM271217P00210000
200 P	19.70	+0.77%	11	771	12-19	CRM271217P00200000
195 P	27.45	+0.55%	43	202	11-26	CRM271217P00195000
190 P	16.60	-16.37%	1	622	12-17	CRM271217P00190000
185 P	15.10	-26.34%	50	229	12-19	CRM271217P00185000
180 P	13.87	-3.68%	2	41	12-17	CRM271217P00180000
175 P	12.64	-22.83%	1	19	12-12	CRM271217P00175000
170 P	11.58	-20.14%	1	74	12-18	CRM271217P00170000
165 P	10.00	-27.38%	1	25	12-19	CRM271217P00165000
160 P	12.54	-2.94%	2	26	10-09	CRM271217P00160000
155 P	8.65	-6.49%	1	12	12-17	CRM271217P00155000
150 P	7.70	-2.04%	1	108	12-11	CRM271217P00150000
145 P	8.50	+2.91%	2	41	10-31	CRM271217P00145000
140 P	5.91	-30.06%	1	40	12-11	CRM271217P00140000
135 P	7.97	-5.34%	45	79	12-03	CRM271217P00135000
130 P	4.90	0.00%	1	16	12-12	CRM271217P00130000
125 P	4.36	+1.40%	1	132	12-11	CRM271217P00125000
120 P	1.55	-59.95%	1	7	12-19	CRM271217P00120000
115 P	3.42	+62.86%	2	17	12-12	CRM271217P00115000

document.getElementById("PpRXpp").onerror = function(){this.style.display='none';}; .dark-mode .f7xZFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7xZFb{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

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

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

CRM
Salesforce, Inc.
stock NYSE