Free Trial

CrowdStrike (CRWD) Options Chain & Prices

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free CRWD Stock Alerts
$345.93
+6.87 (+2.03%)
(As of 05/17/2024 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
5/24/2024$280.00$0.055Put1414011364
(+1)		61.60%
(+5.20%)		-0.0059129
5/24/2024$280.00$66.137Call2 - - 24
(+0)		61.61%
(+5.18%)		0.9941882
5/24/2024$282.50$0.062Put50 - 432
(+0)		60.12%
(+5.00%)		-0.0067393
5/24/2024$285.00$0.070Put17 - 7325
(+55)		58.85%
(+4.99%)		-0.0077128
5/24/2024$285.00$61.158Call4 - - 15
(+0)		58.66%
(+4.79%)		0.9923933
5/24/2024$287.50$0.079Put2929 - 14
(-5)		57.21%
(+4.58%)		-0.0088633
5/24/2024$287.50$58.670Call2 - - 0
(+0)		57.21%
(+4.58%)		0.9912452
5/24/2024$290.00$0.091Put48321316
(-13)		57.38%
(+5.95%)		-0.01023310
5/24/2024$290.00$56.185Call1 - - 35
(-3)		55.79%
(+4.36%)		0.9898751
5/24/2024$292.50$0.105Put3 - 146
(-1)		54.39%
(+4.14%)		-0.0118683
5/24/2024$295.00$0.122Put1037519231
(+2)		53.07%
(+3.95%)		-0.01392535
5/24/2024$295.00$51.220Call36 - - 166
(+0)		53.03%
(+3.91%)		0.9862922
5/24/2024$297.50$0.142Put10 - 7141
(+25)		51.71%
(+3.70%)		-0.0162845
5/24/2024$297.50$48.743Call21 - 0
(+0)		51.69%
(+3.67%)		0.9839382
5/24/2024$300.00$0.166Put1523318285
(+23)		50.39%
(+3.45%)		-0.01913547
5/24/2024$302.50$0.195Put8 - 1102
(-1)		49.09%
(+3.15%)		-0.0225096
5/24/2024$302.50$43.802Call2 - - 22
(+0)		49.09%
(+3.15%)		0.9776341
5/24/2024$305.00$0.231Put38212100
(-2)		47.84%
(+2.91%)		-0.02674411
5/24/2024$305.00$41.341Call2 - - 64
(-10)		47.85%
(+2.91%)		0.9734122
5/24/2024$307.50$0.276Put25 - 148
(+5)		46.64%
(+3.68%)		-0.0319248
5/24/2024$307.50$38.889Call1 - - 7
(+0)		46.64%
(+2.64%)		0.968251
5/24/2024$310.00$0.333Put87257282
(+69)		45.47%
(+2.46%)		-0.03829322
5/24/2024$310.00$36.448Call1164173
(-13)		45.48%
(+2.35%)		0.9618978
5/24/2024$312.50$0.403Put58 - 16266
(+115)		44.36%
(+2.06%)		-0.04613422
5/24/2024$312.50$34.020Call21 - 12
(+0)		44.36%
(+2.06%)		0.9540882
5/24/2024$315.00$0.492Put1183311342
(+8)		43.29%
(+2.01%)		-0.05580935
5/24/2024$315.00$31.612Call32 - 230
(+98)		43.30%
(+1.75%)		0.9444442
5/24/2024$317.50$0.604Put115232083
(+27)		42.29%
(+2.14%)		-0.06774130
5/24/2024$317.50$29.227Call7 - - 49
(-2)		42.30%
(+1.46%)		0.932564
5/24/2024$320.00$0.747Put2182713258
(-5)		40.33%
(+0.08%)		-0.08244466
5/24/2024$320.00$26.872Call1542187
(-3)		41.37%
(+1.15%)		0.91791811
5/24/2024$322.50$0.930Put86191267
(+15)		40.51%
(+0.84%)		-0.10047442
5/24/2024$322.50$24.556Call116577
(-2)		40.51%
(+0.84%)		0.8999564
5/24/2024$325.00$1.163Put2052242213
(+31)		39.74%
(+0.26%)		-0.12246184
5/24/2024$325.00$22.291Call4 - - 212
(-2)		39.74%
(+0.54%)		0.8780664
5/24/2024$327.50$1.459Put2621212796
(+42)		39.07%
(-0.22%)		-0.14898866
5/24/2024$327.50$20.089Call4 - - 191
(-2)		39.08%
(+0.25%)		0.8516654
5/24/2024$330.00$1.835Put431145141241
(+130)		38.51%
(-0.63%)		-0.18055385
5/24/2024$330.00$17.966Call5643576
(-7)		38.52%
(-0.02%)		0.8202529
5/24/2024$335.00$2.891Put446129258224
(+17)		38.79%
(+0.09%)		-0.259435121
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/24/2024$335.00$14.026Call1725746400
(+83)		37.76%
(-0.44%)		0.74151779
5/24/2024$340.00$4.479Put50776359430
(+361)		38.48%
(-0.16%)		-0.357846166
5/24/2024$340.00$10.609Call32012989428
(-10)		38.58%
(+0.37%)		0.643933143
5/24/2024$345.00$6.677Put594191277118
(+81)		38.86%
(+0.38%)		-0.466252126
5/24/2024$345.00$7.809Call799332199624
(+379)		38.67%
(+0.18%)		0.535901288
5/24/2024$350.00$9.512Put157324870
(+24)		38.45%
(-0.55%)		-0.57380345
5/24/2024$350.00$5.631Call948227373340
(+8)		39.13%
(+0.39%)		0.428857368
5/24/2024$355.00$12.908Put483071
(+0)		39.42%
(-0.25%)		-0.67038722
5/24/2024$355.00$4.022Call507173221283
(+77)		39.40%
(-0.27%)		0.333477167
5/24/2024$360.00$16.756Put122 - 17
(-1)		40.62%
(+0.15%)		-0.7510486
5/24/2024$360.00$2.854Call853295234349
(+103)		40.62%
(+1.21%)		0.253504292
5/24/2024$365.00$2.029Call31671104226
(-8)		40.57%
(-0.77%)		0.190515145
5/24/2024$370.00$1.444Call28913988547
(+61)		43.32%
(+1.08%)		0.14186787
5/24/2024$375.00$1.034Call22341163101
(+6)		42.47%
(-0.74%)		0.1053837
5/24/2024$380.00$0.745Call131157546
(+27)		46.15%
(+1.99%)		0.07829640
5/24/2024$385.00$0.539Call20 - 743
(+5)		47.57%
(+2.44%)		0.0581187
5/24/2024$390.00$0.392Call9718374
(+2)		48.95%
(+2.88%)		0.04327225
5/24/2024$395.00$0.287Call102380
(+0)		50.31%
(+3.30%)		0.0323058
5/24/2024$400.00$0.211Call13241269
(+0)		51.64%
(+3.72%)		0.02418711
5/24/2024$405.00$0.156Call11 - 2
(+0)		52.94%
(+4.10%)		0.0181681
5/24/2024$410.00$0.116Call21 - 4
(+0)		54.20%
(+4.48%)		0.0136932
5/24/2024$415.00$0.087Call22 - 0
(+0)		55.42%
(+4.84%)		0.0103511
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders