$CRM

stock+ Make pick

Last price

$186.89

Today

▲ 0.52%

Open

$183.09

Day range

$183.00 – $187.07

Volume

991K

52-wk range

$146.32 – $269.11

where the room's targets sit vs price

Options

Option volume

55.3K

contracts today

Premium traded

$32.0M

vol × price

Put / call

0.52

by volume

Open interest

934K

18 expiries

calls $22.6M$9.4M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
23	13	100.20	101.65	85	0.00	2.13	22	57
47	15	95.20	96.75	90	0.00	0.03	19	38
45	13	90.35	93.10	95	0.00	0.10	17	4
87	21	85.25	88.10	100	0.00	0.10	261	·
72	22	80.45	83.05	105	0.00	0.10	20	·
11	4	75.45	77.95	110	0.00	0.05	5	8
5	2	70.45	73.10	115	0.00	0.18	9	2
·	25	65.60	68.10	120	0.00	0.10	37	15
·	25	60.40	63.10	125	0.00	0.15	44	·
·	1	55.80	57.95	130	0.00	0.01	92	8
·	26	50.55	53.00	135	0.00	0.05	70	·
30	30	44.90	48.20	140	0.00	0.02	181	4
·	28	40.45	43.00	145	0.00	0.01	486	52
·	·	39.75	42.20	146	0.00	0.12	3	2
·	·	38.55	41.10	147	0.00	0.18	·	2
·	2	37.65	40.10	148	0.01	0.10	143	15
1	6	36.80	39.15	149	0.00	0.04	186	5
15	11	35.85	38.15	150	0.00	0.08	810	7
14	10	33.05	35.60	152.5	0.00	0.11	198	2
1	190	30.85	32.75	155	0.01	0.06	693	7
1	15	27.80	30.60	157.5	0.01	0.11	525	35
11	140	25.90	28.05	160	0.00	0.10	583	103
9	83	23.00	25.55	162.5	0.06	0.09	718	68
20	183	20.70	22.85	165	0.09	0.20	1,320	1,189
96	65	18.05	20.65	167.5	0.15	0.38	157	107
116	599	16.15	18.30	170	0.26	0.33	1,935	588
14	144	13.40	15.95	172.5	0.37	0.52	591	107
111	706	11.60	12.90	175	0.67	0.81	939	311
16	220	9.55	11.10	177.5	1.11	1.23	559	1,017
135	1,459	7.70	8.15	180	1.65	1.84	910	729
111	712	6.00	6.55	182.5	2.47	2.64	1,013	1,088
273	907	4.55	4.85	185	3.40	3.70	861	1,473
414	833	3.35	3.60	187.5	4.60	5.00	277	326
730	2,416	2.45	2.59	190	6.20	6.60	95	119
524	944	1.71	1.85	192.5	7.45	8.40	50	65
3,708	2,118	1.17	1.23	195	9.60	10.35	138	151
331	447	0.78	0.92	197.5	10.70	12.50	36	31
2,287	2,311	0.52	0.61	200	13.20	14.70	13	11
433	482	0.34	0.48	202.5	14.90	17.30	·	·
647	1,987	0.22	0.26	205	17.15	19.90	·	·
568	310	0.00	0.23	207.5	19.50	22.50	·	·
285	527	0.09	0.13	210	21.95	24.50	·	·
291	259	0.05	0.31	212.5	24.50	27.50	·	·
167	249	0.01	0.27	215	27.00	29.55	·	·
20	10	0.00	0.15	217.5	29.45	32.75	·	·
368	562	0.03	0.06	220	32.05	34.75	·	3
6	37	0.00	0.04	225	36.95	40.00	·	·
6	400	0.01	0.03	230	42.05	44.95	·	·
8	13	0.00	0.24	235	46.95	49.60	·	·
2	20	0.00	0.06	240	52.05	54.80	·	·
4	41	0.00	0.05	245	56.95	59.55	·	·
10	182	0.00	0.02	250	61.95	64.45	·	·
·	20	0.00	0.03	255	67.05	70.10	·	·
·	1	0.00	0.01	260	71.95	74.85	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:37:22 UTC