Cboe Global Markets

CRM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

salesforce.com, inc. (crm)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
286.05
Ask: 
287.8
Vol: 
3,841,417
Last: 
286.72
Change: 
-4.43 (+-1.5216%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 280.000
12.5
-0.2
12.4
13.25
215
0.33
0.8202
0.0201
550
CRM 282.500
10.55
-0.2
10.4
10.9
7
0.31
0.7694
0.024
40
CRM 285.000
9.15
+0.225
8.6
8.9
33
0.3
0.7079
0.0277
236
CRM 287.500
6.92
-0.355
6.9
7.2
47
0.3
0.6363
0.0309
160
CRM 290.000
5.45
-0.375
5.4
5.65
374
0.3
0.5569
0.033
690
CRM 292.500
4.2
-0.375
4.15
4.4
391
0.3
0.4737
0.0335
365
Fri May 23 2025
Strike
CRM 280.000
CRM 282.500
CRM 285.000
CRM 287.500
CRM 290.000
CRM 292.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 280.000
1.35
-0.475
1.26
1.36
92
0.32
-0.1818
0.0203
645
CRM 282.500
1.79
-0.57
1.7
1.82
140
0.31
-0.2332
0.0242
243
CRM 285.000
2.36
-0.705
2.28
2.42
97
0.31
-0.2956
0.0281
274
CRM 287.500
3.2
-0.725
3.05
3.2
60
0.3
-0.3683
0.0313
150
CRM 290.000
4.21
-0.765
4
4.25
75
0.3
-0.4489
0.0334
666
CRM 292.500
5.55
-0.7
5.2
5.45
144
0.29
-0.5333
0.034
352
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 280.000
18.65
+0.025
18.55
19
30
0.54
0.6697
0.0118
601
CRM 282.500
17.41
-0.165
16.95
17.3
3
0.54
0.6392
0.0122
3
CRM 285.000
15.79
+0.165
15.15
15.9
4
0.53
0.6078
0.0126
353
CRM 287.500
14.35
+0.175
14.05
14.35
2
0.53
0.5757
0.0128
147
CRM 290.000
12.8
-0.1
12.75
13.1
129
0.53
0.5432
0.013
559
CRM 292.500
12
+0.425
11.5
11.85
39
0.53
0.5105
0.0131
142
Fri May 30 2025
Strike
CRM 280.000
CRM 282.500
CRM 285.000
CRM 287.500
CRM 290.000
CRM 292.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 280.000
7.1
-0.45
7
7.25
213
0.54
-0.3321
0.0118
261
CRM 282.500
7.8
-0.675
7.9
8.2
6
0.54
-0.3628
0.0123
19
CRM 285.000
9.05
-0.45
8.9
9.15
39
0.53
-0.3944
0.0126
214
CRM 287.500
9.87
-0.73
10
10.3
1
0.53
-0.4267
0.0129
42
CRM 290.000
11.2
-0.575
11.15
11.45
12
0.53
-0.4594
0.0131
641
CRM 292.500
12.56
-0.515
12.4
12.75
131
0.53
-0.4923
0.0132
293
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.