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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
267
Ask: 
267.98
Vol: 
8,643,765
Last: 
267.84
Change: 
+0.71 (+0.2658%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
4.3
+1.58
4.75
5.9
514
0.34
0.819
0.0515
684
CRM 265.000
3.18
+1.645
2.98
3.5
1,082
0.34
0.6704
0.0751
1070
CRM 267.500
1.55
+0.775
1.6
1.89
2,214
0.34
0.4685
0.0838
1727
CRM 270.000
0.83
+0.455
0.74
0.91
2,576
0.35
0.2775
0.0694
1523
CRM 272.500
0.28
+0.095
0.28
0.41
927
0.35
0.1441
0.0454
1317
CRM 275.000
0.16
+0.055
0.12
0.19
539
0.37
0.0702
0.0256
1140
Fri Jun 06 2025
Strike
CRM 262.500
CRM 265.000
CRM 267.500
CRM 270.000
CRM 272.500
CRM 275.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
0.6
-1.305
0.44
0.59
363
0.37
-0.1809
0.0515
858
CRM 265.000
1.05
-2.175
0.91
1.2
1,216
0.36
-0.3297
0.0752
1062
CRM 267.500
2.45
-2.55
1.94
2.32
369
0.34
-0.5325
0.0846
354
CRM 270.000
4.18
-2.92
3.35
3.95
126
0.35
-0.727
0.0715
515
CRM 272.500
6.2
-3.225
4.9
7.15
11
0.42
-0.8652
0.0474
153
CRM 275.000
6.8
-5.075
7.1
9.25
23
0.4
-0.9411
0.0259
286
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
7.07
+2.22
7.05
7.55
180
0.28
0.6761
0.032
208
CRM 265.000
5.63
+1.98
5.55
5.85
259
0.28
0.5927
0.0351
428
CRM 267.500
4
+1.365
4.15
4.45
275
0.27
0.5032
0.0365
244
CRM 270.000
3
+1.125
3
3.3
687
0.27
0.4126
0.0359
990
CRM 272.500
2.1
+0.8
2.15
2.38
645
0.27
0.3267
0.0334
444
CRM 275.000
1.46
+0.545
1.5
1.72
1,498
0.27
0.2509
0.0294
1132
Fri Jun 13 2025
Strike
CRM 262.500
CRM 265.000
CRM 267.500
CRM 270.000
CRM 272.500
CRM 275.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
2.35
-1.525
2.33
2.53
80
0.28
-0.3273
0.0324
352
CRM 265.000
3.24
-1.91
3.2
3.45
456
0.28
-0.4118
0.0355
723
CRM 267.500
3.8
-2.8
4.25
4.6
166
0.28
-0.5025
0.037
159
CRM 270.000
6.15
-2.225
5.6
6
28
0.28
-0.5944
0.0364
132
CRM 272.500
6.59
-3.71
7.25
7.75
29
0.28
-0.6816
0.0339
68
CRM 275.000
9.2
-3.05
8.85
9.65
9
0.28
-0.7584
0.0297
98
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
0
+0
0
0
0
0
0
0
0
CRM 265.000
6.86
+1.96
6.85
7.25
305
0.26
0.5804
0.0271
996
CRM 267.500
5.5
+1.675
5.5
5.95
199
0.27
0.5116
0.0281
1429
CRM 270.000
4.15
+1.21
4.3
4.5
2,291
0.26
0.4412
0.0282
10699
CRM 272.500
3.3
+1.055
3.25
3.6
82
0.25
0.3718
0.0273
627
CRM 275.000
2.44
+0.735
2.46
2.76
1,490
0.25
0.3066
0.0254
2454
Fri Jun 20 2025
Strike
CRM 262.500
CRM 265.000
CRM 267.500
CRM 270.000
CRM 272.500
CRM 275.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 262.500
0
+0
0
0
0
0
0
0
0
CRM 265.000
4.6
-1.65
4.4
4.8
36
0.27
-0.4239
0.0275
482
CRM 267.500
5.5
-2.15
5.45
5.85
84
0.26
-0.4938
0.0285
156
CRM 270.000
6.82
-2.48
6.55
7.2
63
0.26
-0.5655
0.0287
5741
CRM 272.500
10.41
+0
7.4
8.85
0
0.24
-0.6362
0.0278
195
CRM 275.000
9.44
-3.61
9.3
10.9
17
0.25
-0.703
0.0261
9595
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 255.000
16.01
+3.71
14.05
16.55
22
0.28
0.7699
0.0164
84
CRM 260.000
11.5
+2.525
11.2
12.5
95
0.28
0.681
0.0198
305
CRM 265.000
8.05
+1.85
8.2
8.65
129
0.27
0.5762
0.0223
157
CRM 270.000
5.84
+1.765
5.6
5.9
307
0.26
0.4619
0.0232
301
CRM 275.000
3.65
+1.085
3.6
3.95
100
0.26
0.348
0.0221
291
CRM 280.000
2.2
+0.595
2.19
2.5
119
0.25
0.247
0.019
186
Fri Jun 27 2025
Strike
CRM 255.000
CRM 260.000
CRM 265.000
CRM 270.000
CRM 275.000
CRM 280.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRM 255.000
2.3
-1.1
2.33
2.76
10
0.28
-0.2324
0.0166
198
CRM 260.000
3.4
-1.7
3.75
4.1
47
0.28
-0.3226
0.0201
268
CRM 265.000
6.19
-1.16
5.5
5.95
172
0.27
-0.4291
0.0227
265
CRM 270.000
7.96
-2.29
7.25
8.3
12
0.26
-0.5458
0.0237
78
CRM 275.000
10.1
-3.675
10.8
12.3
2
0.27
-0.6627
0.0227
122
CRM 280.000
21.25
+0
13.9
15.6
0
0.25
-0.7674
0.0198
84
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.