Free Trial

Salesforce (CRM) Options Chain & Prices

Salesforce logo
$242.33 -0.43 (-0.18%)
Closing price 09/15/2025 03:59 PM Eastern
Extended Trading
$242.82 +0.49 (+0.20%)
As of 08:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CRM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$195.00$0.020Put49 - 471719
(-1)
77.33%
(+15.54%)
-0.00347214
9/19/2025$195.00$47.302Call1 - - 49
(+0)
77.32%
(+15.51%)
0.9990741
9/19/2025$200.00$0.025Put8 - 14395
(+9)
70.82%
(+14.02%)
-0.0046643
9/19/2025$200.00$42.304Call21 - - 196
(+0)
70.81%
(+13.99%)
0.9985922
9/19/2025$205.00$0.033Put16105379
(+127)
64.32%
(+12.50%)
-0.0063963
9/19/2025$210.00$0.043Put365223068
(-24)
57.82%
(+10.96%)
-0.00900615
9/19/2025$210.00$32.311Call20 - - 179
(+0)
57.81%
(+10.94%)
0.9964591
9/19/2025$215.00$0.059Put2213686
(+0)
51.38%
(+9.37%)
-0.01324313
9/19/2025$217.50$0.071Put2 - 2173
(+13)
48.25%
(+8.54%)
-0.0165361
9/19/2025$220.00$0.089Put16911114925
(+0)
45.29%
(+7.73%)
-0.02131350
9/19/2025$220.00$22.333Call2 - 2189
(+0)
45.28%
(+7.71%)
0.9885631
9/19/2025$222.50$0.117Put2012380
(+99)
42.59%
(+6.97%)
-0.0286717
9/19/2025$225.00$0.165Put77511861
(+66)
40.23%
(+6.36%)
-0.04047232
9/19/2025$227.50$0.246Put72754414445
(+34)
38.26%
(+5.86%)
-0.0595979
9/19/2025$230.00$0.386Put1,0423415538625
(+260)
36.66%
(+5.55%)
-0.089987209
9/19/2025$230.00$12.547Call23 - 2726
(-1)
36.65%
(+5.57%)
0.925076
9/19/2025$232.50$0.619Put35754541599
(+1111)
35.37%
(+5.38%)
-0.136238129
9/19/2025$232.50$10.250Call2752212
(+3)
35.37%
(+5.37%)
0.8772147
9/19/2025$235.00$0.996Put7151881951500
(+297)
34.34%
(+5.24%)
-0.202992203
9/19/2025$235.00$8.099Call23711175
(+13)
34.34%
(+5.24%)
0.8079089
9/19/2025$237.50$1.573Put42812471627
(+108)
33.56%
(+5.17%)
-0.29147106
9/19/2025$237.50$6.155Call18117198
(+6)
33.56%
(+5.17%)
0.7165175
9/19/2025$240.00$2.412Put93118631310034
(+104)
33.04%
(+5.16%)
-0.399178278
9/19/2025$240.00$4.482Call39752902172
(-51)
33.04%
(+5.16%)
0.60695291
9/19/2025$242.50$3.573Put438170120627
(+11)
32.86%
(+5.25%)
-0.517939114
9/19/2025$242.50$3.127Call631189220379
(+57)
32.86%
(+5.25%)
0.487804231
9/19/2025$245.00$5.069Put209661021571
(+163)
33.07%
(+5.47%)
-0.63418350
9/19/2025$245.00$2.113Call1,1182912472045
(+1375)
33.16%
(+5.56%)
0.372883275
9/19/2025$247.50$6.863Put91 - 882
(+19)
33.58%
(+5.74%)
-0.7355939
9/19/2025$247.50$1.389Call1,4284511921167
(+755)
33.58%
(+5.75%)
0.272265209
9/19/2025$250.00$8.891Put14840602974
(+18)
34.33%
(+6.04%)
-0.81635350
9/19/2025$250.00$0.903Call2,9818201,1325575
(+1193)
34.07%
(+5.93%)
0.192808493
9/19/2025$252.50$11.089Put1313315
(+4)
35.27%
(+6.37%)
-0.8761919
9/19/2025$252.50$0.581Call7391104901417
(+161)
35.27%
(+6.36%)
0.13309142
9/19/2025$255.00$13.403Put17611634402
(+19)
36.40%
(+6.76%)
-0.91776317
9/19/2025$255.00$0.379Call714359812544
(+110)
36.10%
(+6.76%)
0.091446164
9/19/2025$257.50$15.792Put1 - - 65
(-19)
37.76%
(+7.24%)
-0.9453571
9/19/2025$257.50$0.252Call1,1833914151199
(+3)
37.76%
(+7.23%)
0.06315282
9/19/2025$260.00$18.227Put46352466
(-17)
39.36%
(+7.83%)
-0.96302522
9/19/2025$260.00$0.176Call1,4208104764762
(-121)
39.35%
(+7.82%)
0.044778194
9/19/2025$262.50$0.128Call672712887
(-28)
41.19%
(+8.53%)
0.03282630
9/19/2025$265.00$0.098Call1006819999
(-5)
43.25%
(+9.32%)
0.02503935
9/19/2025$267.50$0.079Call13810726232
(+0)
45.49%
(+10.14%)
0.01984517
9/19/2025$270.00$28.143Put3015104071
(-2)
47.85%
(+10.99%)
-0.9885279
9/19/2025$270.00$0.066Call21447236258
(+5)
47.84%
(+10.97%)
0.01623673
9/19/2025$272.50$0.057Call45 - 4110
(+0)
50.24%
(+11.76%)
0.01361724
9/19/2025$275.00$0.050Call1051861422
(-69)
52.66%
(+12.50%)
0.01162721
9/19/2025$277.50$0.045Call11 - 20
(+0)
55.07%
(+13.21%)
0.0100621
9/19/2025$280.00$38.125Put3 - 11205
(-1)
57.45%
(+13.91%)
-0.9943723
9/19/2025$280.00$0.040Call5143243210961
(-75)
57.44%
(+13.88%)
0.00879850
9/19/2025$285.00$0.033Call4820221966
(-30)
62.08%
(+15.15%)
0.00687914
9/19/2025$287.50$0.030Call55 - 1
(+0)
64.34%
(+15.76%)
0.0061393
9/19/2025$290.00$48.116Put44 - 285
(+0)
66.56%
(+16.38%)
-0.9967522
9/19/2025$290.00$0.027Call162133247360
(+88)
66.55%
(+16.35%)
0.00550851
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CRM) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners