$CRM

stock+ Make pick

Last price

$222.20

Today

▼ 1.76%

Open

$222.40

Day range

$214.70 – $223.50

Volume

6.6M

52-wk range

$146.32 – $269.11

where the room's targets sit vs price

Options

Option volume

26.9K

contracts today

Premium traded

$23.7M

vol × price

Put / call

1.00

by volume

Open interest

660K

17 expiries

calls $10.8M$12.9M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
66	9	95.65	98.20	125	0.00	2.13	·	·
68	9	90.55	93.20	130	0.00	2.13	·	·
2	7	85.65	88.95	135	0.00	2.13	·	·
·	18	80.20	83.95	140	0.00	2.13	·	·
·	2	75.45	78.95	145	0.00	2.13	·	·
·	22	70.20	73.25	150	0.00	2.13	·	·
2	12	65.70	68.75	155	0.00	2.13	2	·
2	11	60.20	63.70	160	0.00	2.13	1	·
·	2	56.30	58.80	165	0.00	0.02	10	2
·	23	51.30	53.50	170	0.00	0.54	20	3
·	15	46.10	47.95	175	0.00	1.19	30	·
·	17	41.00	43.85	180	0.00	0.03	36	14
·	171	35.70	37.90	185	0.00	0.25	83	23
3	24	31.15	33.30	190	0.03	0.08	249	111
·	·	26.20	28.30	195	0.06	0.20	435	586
·	41	21.15	23.15	200	0.20	0.25	626	694
·	32	18.45	20.95	202.5	0.28	0.39	217	217
·	6	16.40	18.65	205	0.44	0.54	1,363	109
·	14	14.10	16.25	207.5	0.65	0.75	154	104
16	25	12.70	13.75	210	0.94	1.07	482	479
·	1	10.50	11.70	212.5	1.35	1.52	187	227
14	164	8.70	9.40	215	1.90	2.06	933	616
86	46	6.95	7.65	217.5	2.59	2.88	746	440
171	125	5.55	6.05	220	3.55	3.90	1,123	417
271	237	4.25	4.75	222.5	4.65	5.15	392	304
302	211	3.10	3.60	225	6.00	6.55	575	126
283	220	2.35	2.61	227.5	7.35	8.20	481	76
273	352	1.70	1.87	230	9.40	10.00	747	128
228	304	1.12	1.29	232.5	11.20	11.95	843	110
282	555	0.75	0.88	235	13.15	15.10	260	24
182	165	0.49	0.59	237.5	15.30	17.00	210	59
631	906	0.33	0.38	240	17.30	19.00	423	14
236	498	0.18	0.26	242.5	19.85	22.10	207	16
175	710	0.12	0.20	245	22.40	23.70	173	12
26	413	0.00	0.12	247.5	24.75	27.00	25	2
198	842	0.05	0.07	250	27.25	29.30	36	8
7	169	0.03	0.09	252.5	29.45	31.40	·	2
72	517	0.01	0.04	255	31.55	34.90	·	1
8	190	0.01	0.03	257.5	33.90	37.30	·	9
29	955	0.01	0.04	260	36.30	39.70	·	·
·	165	0.00	0.15	262.5	39.20	41.60	·	·
20	352	0.00	0.22	265	41.30	44.75	·	·
·	153	0.00	1.00	267.5	43.85	46.90	·	·
5	375	0.00	0.22	270	46.30	48.75	·	·
·	220	0.00	1.21	272.5	48.80	51.65	·	·
3	452	0.00	0.22	275	51.30	53.75	·	·
1	56	0.00	0.92	277.5	53.85	56.90	·	·
·	143	0.00	2.13	280	56.85	58.95	·	4
·	10	0.00	2.13	282.5	58.80	61.90	·	2
·	33	0.00	2.13	285	61.35	64.50	·	7
·	1	0.00	2.13	287.5	63.85	66.40	·	16
·	55	0.00	2.13	290	66.30	69.45	·	44
·	15	0.00	2.13	295	71.30	74.40	·	34
·	38	0.00	0.25	300	76.30	78.70	·	8
·	34	0.00	1.24	305	81.30	84.25	·	2
·	3	0.00	1.10	310	86.30	88.95	·	54
·	·	0.00	2.13	315	91.30	93.85	·	60
·	27	0.00	2.13	320	96.40	99.75	·	6
·	26	0.00	2.13	325	101.35	104.10	·	10
·	20	0.00	2.13	330	106.35	108.70	·	24
·	·	0.00	2.13	335	111.35	114.50	·	80
·	·	0.00	2.13	340	116.35	118.80	·	72
·	·	0.00	2.13	345	121.35	123.80	·	10
·	·	0.00	2.13	350	126.35	129.75	·	4
·	4	0.00	0.03	355	132.05	133.75	·	4
13	124	0.00	0.02	360	137.05	139.05	·	4

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 2026-11-04 11:04:19 UTC