Free Trial

CrowdStrike (CRWD) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free CRWD Stock Alerts
$317.96
+5.41 (+1.73%)
(As of 11:40 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CRWD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$255.00$0.075Put5 - - 296
(-3)		96.22%
(+17.95%)		-0.0084123
5/10/2024$265.00$0.095Put50220247
(-3)		82.63%
(+0.80%)		-0.0119310
5/10/2024$270.00$0.055Put12 - 2394
(-18)		69.41%
(-2.73%)		-0.0085972
5/10/2024$272.50$0.070Put6 - 5371
(+44)		67.64%
(-11.06%)		-0.0109112
5/10/2024$275.00$0.085Put191 - 190
(-15)		65.43%
(+4.98%)		-0.0133668
5/10/2024$277.50$0.110Put3 - 1364
(+189)		63.77%
(-1.35%)		-0.0171892
5/10/2024$280.00$0.100Put133702333
(+88)		58.86%
(+2.78%)		-0.0169818
5/10/2024$280.00$33.460Call11 - 27
(+0)		58.86%
(+2.78%)		0.9833541
5/10/2024$282.50$0.095Put68 - - 249
(+146)		54.42%
(-4.63%)		-0.01748
5/10/2024$285.00$0.130Put3171293
(+52)		52.91%
(+1.87%)		-0.02349110
5/10/2024$287.50$0.130Put32184257
(+29)		50.88%
(-1.57%)		-0.02526718
5/10/2024$290.00$0.175Put875213487
(-72)		46.94%
(-1.12%)		-0.03384517
5/10/2024$292.50$0.270Put2463979648
(+138)		46.30%
(-2.17%)		-0.04964745
5/10/2024$295.00$0.380Put1446218473
(+148)		44.89%
(-1.99%)		-0.06800355
5/10/2024$295.00$18.747Call55 - 243
(-35)		44.89%
(-1.24%)		0.9324382
5/10/2024$297.50$0.530Put21710143383
(+68)		45.73%
(+1.28%)		-0.09230134
5/10/2024$297.50$16.398Call42616159
(+0)		43.43%
(-1.67%)		0.9081979
5/10/2024$300.00$0.884Put322111131522
(+334)		43.40%
(-1.02%)		-0.13735590
5/10/2024$300.00$14.252Call60523127
(-28)		44.39%
(-0.43%)		0.86325714
5/10/2024$302.50$1.103Put1811261440
(+202)		42.65%
(-0.07%)		-0.17253849
5/10/2024$302.50$11.971Call288 - 273
(-44)		41.61%
(-1.11%)		0.8282178
5/10/2024$305.00$1.626Put2436673355
(+85)		42.39%
(+0.40%)		-0.23305199
5/10/2024$305.00$9.994Call73514311
(-15)		41.54%
(-0.45%)		0.76791131
5/10/2024$307.50$2.314Put1876866416
(+50)		41.87%
(+0.20%)		-0.30336466
5/10/2024$307.50$8.181Call4282742
(+13)		41.44%
(+0.36%)		0.69788914
5/10/2024$310.00$3.162Put723273317469
(+150)		40.91%
(-0.84%)		-0.380947333
5/10/2024$310.00$6.527Call3187081754
(+68)		41.08%
(+1.65%)		0.6206997
5/10/2024$312.50$4.167Put30118392432
(+400)		41.51%
(+0.62%)		-0.46437690
5/10/2024$312.50$5.030Call1983559413
(-115)		40.31%
(-0.59%)		0.53777593
5/10/2024$315.00$5.483Put760454202346
(+220)		42.19%
(+0.75%)		-0.550737209
5/10/2024$315.00$3.842Call841311361892
(-365)		40.41%
(-0.86%)		0.452014231
5/10/2024$317.50$7.031Put125605737
(+36)		41.94%
(+0.36%)		-0.63334157
5/10/2024$317.50$2.884Call2329566251
(+108)		40.69%
(-0.89%)		0.370094107
5/10/2024$320.00$8.779Put1624347116
(+82)		41.02%
(-0.64%)		-0.70869956
5/10/2024$320.00$2.125Call1,073486398561
(+141)		41.93%
(+0.27%)		0.295502370
5/10/2024$322.50$10.686Put55 - 510
(+0)		41.22%
(-0.47%)		-0.7756824
5/10/2024$322.50$1.523Call452199141351
(+301)		45.06%
(+3.57%)		0.229394179
5/10/2024$325.00$12.745Put111 - 41
(+3)		41.46%
(-0.09%)		-0.8323752
5/10/2024$325.00$1.070Call35016486791
(+239)		43.40%
(+1.73%)		0.173627160
5/10/2024$327.50$0.767Call39633610624
(+326)		42.23%
(-0.41%)		0.13122580
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
5/10/2024$330.00$17.205Put2020 - 31
(+25)		42.05%
(+0.30%)		-0.9151871
5/10/2024$330.00$0.500Call321135126875
(+303)		42.05%
(+0.30%)		0.09283149
5/10/2024$332.50$0.375Call793831248
(+170)		43.49%
(+2.43%)		0.07100632
5/10/2024$335.00$0.275Call873434461
(+280)		44.67%
(+2.95%)		0.05342659
5/10/2024$337.50$0.235Call88816154
(+101)		47.12%
(+4.29%)		0.04465523
5/10/2024$340.00$0.195Call2608276239
(+65)		49.14%
(+6.34%)		0.0366830
5/10/2024$345.00$0.120Call1512155
(+33)		52.22%
(+6.99%)		0.0229037
5/10/2024$347.50$0.100Call37 - - 76
(+55)		53.85%
(+7.38%)		0.0189492
5/10/2024$350.00$0.040Call44428145
(+59)		50.57%
(+3.22%)		0.00887219
5/10/2024$352.50$0.075Call2 - 238
(+1)		57.79%
(+8.56%)		0.0138211
5/10/2024$355.00$0.020Call12 - 2194
(+0)		52.06%
(+4.33%)		0.0046343
5/10/2024$360.00$0.080Call72 - - 143
(-1)		67.14%
(+16.74%)		0.0128431
5/10/2024$365.00$0.095Call1 - - 140
(-1)		74.50%
(+14.87%)		0.0136691
5/10/2024$380.00$0.120Call1 - 198
(+10)		93.93%
(+19.19%)		0.0137681
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CRWD) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity