Free Trial

Salesforce (CRM) Options Chain & Prices

Salesforce logo
$287.64 +0.01 (+0.00%)
As of 05/20/2025 03:58 PM Eastern

CRM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$240.00$0.032Put8 - 2559
(+12)
78.70%
(+6.23%)
-0.0051214
5/23/2025$245.00$0.041Put3 - 1101
(+4)
72.67%
(+5.64%)
-0.006893
5/23/2025$245.00$42.855Call2 - 143
(+0)
72.67%
(+5.64%)
0.9931542
5/23/2025$250.00$0.054Put18 - 5199
(+12)
66.69%
(+5.04%)
-0.0095026
5/23/2025$252.50$0.063Put3 - 113
(+0)
63.72%
(+4.73%)
-0.0112893
5/23/2025$255.00$32.894Call5 - - 27
(+0)
60.77%
(+4.40%)
0.9865151
5/23/2025$260.00$0.105Put4 - 3598
(+11)
54.99%
(+3.56%)
-0.020213
5/23/2025$262.50$0.128Put4 - 2274
(+0)
52.22%
(+3.31%)
-0.0253263
5/23/2025$265.00$0.162Put238109957
(+63)
49.59%
(+2.93%)
-0.03244713
5/23/2025$265.00$22.990Call6 - - 208
(-15)
49.59%
(+2.31%)
0.9676462
5/23/2025$267.50$0.211Put63 - 21457
(+2)
47.14%
(+2.56%)
-0.0426229
5/23/2025$270.00$0.285Put9279 - 1279
(+25)
44.92%
(+2.17%)
-0.05740641
5/23/2025$270.00$18.117Call23 - - 202
(+1)
44.92%
(+2.22%)
0.9427815
5/23/2025$272.50$0.399Put21415621305
(+103)
42.95%
(+1.91%)
-0.07899455
5/23/2025$275.00$0.573Put22160125701
(+12)
41.26%
(+1.64%)
-0.11019667
5/23/2025$275.00$13.407Call1621323
(-2)
41.26%
(+1.64%)
0.8902874
5/23/2025$277.50$0.839Put511110656
(+39)
39.83%
(+1.41%)
-0.15415324
5/23/2025$280.00$1.235Put544148304676
(+31)
38.62%
(+1.16%)
-0.213635206
5/23/2025$280.00$9.069Call53473549
(-1)
38.66%
(+1.20%)
0.78767911
5/23/2025$282.50$1.811Put65911464753
(+510)
37.75%
(+0.33%)
-0.29000760
5/23/2025$282.50$7.143Call293140
(+0)
37.75%
(+1.02%)
0.7121237
5/23/2025$285.00$2.614Put641627364
(+90)
36.43%
(+0.07%)
-0.38168158
5/23/2025$285.00$5.441Call1853516236
(+0)
37.08%
(+0.88%)
0.62155538
5/23/2025$287.50$3.682Put26143190
(+40)
36.66%
(+0.79%)
-0.48348818
5/23/2025$287.50$4.002Call29711128335
(+175)
36.66%
(+0.79%)
0.52102283
5/23/2025$290.00$5.034Put21171619
(-47)
36.46%
(+0.74%)
-0.5876676
5/23/2025$290.00$2.841Call597194324927
(+237)
36.45%
(+0.70%)
0.418252227
5/23/2025$292.50$1.953Call753288269607
(+242)
36.69%
(+0.57%)
0.321599128
5/23/2025$295.00$1.309Call387241126781
(+144)
36.83%
(+0.91%)
0.23782773
5/23/2025$297.50$0.864Call652821359
(+36)
37.19%
(+0.93%)
0.17063629
5/23/2025$300.00$0.570Call395951621018
(-9)
37.74%
(+0.96%)
0.120374152
5/23/2025$302.50$0.383Call138108211204
(+26)
39.01%
(+1.25%)
0.08489427
5/23/2025$305.00$0.267Call7622341230
(+122)
40.40%
(+1.96%)
0.06084424
5/23/2025$307.50$0.194Call41135420
(-2)
42.08%
(+2.47%)
0.0448477
5/23/2025$310.00$0.148Call22551624
(-42)
44.00%
(+3.00%)
0.03415718
5/23/2025$312.50$0.117Call54 - 303
(+2)
46.09%
(+3.52%)
0.0268393
5/23/2025$315.00$0.096Call99406169
(+7)
48.29%
(+4.00%)
0.02164820
5/23/2025$320.00$0.068Call55 - 54132
(+83)
52.75%
(+4.40%)
0.0148713
5/23/2025$327.50$0.045Call6 - 60
(+0)
59.25%
(+5.79%)
0.0091664
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CRM) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners