Stocks Options

LAST PRICE
286.4700
TODAY'S CHANGE (%)
Trending Down-2.0700 (-0.7174%)

Bid / Lots
286.8300/ 2
Ask / Lots
287.4500/ 1
Open / Previous Close
290.0000 / 288.5400
Day Range
Low 285.5400
High 291.7299
52 Week Range
Low 157.5900
High 398.3271
Volume
2,953,459
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.899

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRWDIn the Money	$165.10In the Money	$168.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CRWDOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRWDIn the Money	$160.10In the Money	$163.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$155.10In the Money	$158.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$150.10In the Money	$153.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$145.10In the Money	$148.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$140.10In the Money	$143.60In the Money	$134.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$135.10In the Money	$138.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$130.10In the Money	$133.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRWDOut of the Money	---Out of the Money	$0.77Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRWDIn the Money	$125.10In the Money	$128.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRWDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
CRWDIn the Money	$120.10In the Money	$123.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CRWDOut of the Money	---Out of the Money	$1.67Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CRWDIn the Money	$115.10In the Money	$118.65In the Money	$99.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	CRWDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CRWDIn the Money	$110.15In the Money	$113.65In the Money	$107.37In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	CRWDOut of the Money	---Out of the Money	$1.76Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CRWDIn the Money	$105.15In the Money	$108.65In the Money	$109.13In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$180.00	CRWDOut of the Money	---Out of the Money	$1.87Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CRWDIn the Money	$100.15In the Money	$103.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CRWDIn the Money	$95.15In the Money	$98.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRWDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
CRWDIn the Money	$90.15In the Money	$93.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CRWDOut of the Money	---Out of the Money	$1.67Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CRWDIn the Money	$85.15In the Money	$88.65In the Money	$86.26In the Money	$3.18In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$200.00	CRWDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,902Out of the Money
CRWDIn the Money	$80.15In the Money	$83.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CRWDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	1Out of the Money	82Out of the Money
CRWDIn the Money	$75.15In the Money	$78.65In the Money	$52.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	CRWDOut of the Money	---Out of the Money	$1.76Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
CRWDIn the Money	$70.15In the Money	$73.65In the Money	$73.59In the Money	$9.27In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$215.00	CRWDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CRWDIn the Money	$65.15In the Money	$68.65In the Money	$60.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	CRWDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
CRWDIn the Money	$62.65In the Money	$66.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	CRWDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CRWDIn the Money	$60.20In the Money	$63.65In the Money	$34.96In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	---Out of the Money	$0.77Out of the Money	$0.68Out of the Money	$0.57Out of the Money	1Out of the Money	74Out of the Money
CRWDIn the Money	$57.65In the Money	$61.10In the Money	$22.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$227.50	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CRWDIn the Money	$55.25In the Money	$58.60In the Money	$58.35In the Money	$-1.00In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$230.00	CRWDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
CRWDIn the Money	$52.65In the Money	$56.20In the Money	$19.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$232.50	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
CRWDIn the Money	$50.30In the Money	$53.45In the Money	$35.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$235.00	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	413Out of the Money
CRWDIn the Money	$47.75In the Money	$51.10In the Money	$27.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$237.50	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	167Out of the Money
CRWDIn the Money	$45.50In the Money	$48.65In the Money	$47.85In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out of the Money	3,149Out of the Money
CRWDIn the Money	$42.75In the Money	$46.10In the Money	$50.11In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$242.50	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CRWDIn the Money	$40.50In the Money	$43.55In the Money	$44.54In the Money	$-4.86In the Money	3In the Money	60In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	296Out of the Money
CRWDIn the Money	$38.10In the Money	$41.10In the Money	$49.20In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	205Out of the Money
CRWDIn the Money	$35.55In the Money	$38.35In the Money	$36.00In the Money	$-2.60In the Money	6In the Money	131In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	64Out of the Money	1,127Out of the Money
CRWDIn the Money	$32.90In the Money	$36.05In the Money	$37.91In the Money	$-10.27In the Money	15In the Money	89In the Money	Filter Table By Strike Price of$252.50	CRWDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	311Out of the Money
CRWDIn the Money	$31.10In the Money	$33.70In the Money	$31.10In the Money	$-3.47In the Money	3In the Money	70In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	105Out of the Money	567Out of the Money
CRWDIn the Money	$28.55In the Money	$30.05In the Money	$31.50In the Money	$-0.36In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	$0.03Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	105Out of the Money	98Out of the Money
CRWDIn the Money	$26.20In the Money	$27.40In the Money	$28.53In the Money	$-1.27In the Money	22In the Money	127In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	234Out of the Money	785Out of the Money
CRWDIn the Money	$23.15In the Money	$25.60In the Money	$27.50In the Money	$-0.53In the Money	6In the Money	59In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	43Out of the Money	237Out of the Money
CRWDIn the Money	$20.45In the Money	$22.40In the Money	$21.73In the Money	$-2.87In the Money	8In the Money	350In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	33Out of the Money	613Out of the Money
CRWDIn the Money	$18.05In the Money	$19.80In the Money	$18.70In the Money	$-3.40In the Money	2In the Money	127In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.31Out of the Money	13Out of the Money	195Out of the Money
CRWDIn the Money	$16.65In the Money	$17.35In the Money	$16.45In the Money	$-3.11In the Money	16In the Money	242In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	370Out of the Money	1,372Out of the Money
CRWDIn the Money	$14.20In the Money	$15.10In the Money	$13.71In the Money	$-3.83In the Money	14In the Money	73In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.16Out of the Money	81Out of the Money	444Out of the Money
CRWDIn the Money	$11.65In the Money	$12.45In the Money	$13.35In the Money	$-1.40In the Money	5In the Money	318In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.39Out of the Money	$0.48Out of the Money	$0.42Out of the Money	$-0.18Out of the Money	253Out of the Money	1,420Out of the Money
CRWDIn the Money	$9.20In the Money	$11.00In the Money	$9.52In the Money	$-3.04In the Money	11In the Money	217In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	152Out of the Money	531Out of the Money
CRWDIn the Money	$7.60In the Money	$8.55In the Money	$8.35In the Money	$-1.65In the Money	131In the Money	697In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$1.04Out of the Money	$1.17Out of the Money	$1.08Out of the Money	$-0.17Out of the Money	540Out of the Money	1,179Out of the Money
CRWDIn the Money	$5.50In the Money	$6.40In the Money	$5.59In the Money	$-4.41In the Money	42In the Money	236In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	$1.59Out of the Money	$1.77Out of the Money	$1.70Out of the Money	$-0.08Out of the Money	163Out of the Money	585Out of the Money
CRWDUnderlying issue's last price	$4.10Underlying issue's last price	$4.40Underlying issue's last price	$4.10Underlying issue's last price	$-2.21Underlying issue's last price	302Underlying issue's last price	821Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CRWDUnderlying issue's last price	$2.52Underlying issue's last price	$2.82Underlying issue's last price	$2.61Underlying issue's last price	$0.08Underlying issue's last price	689Underlying issue's last price	738Underlying issue's last price
CRWDNear the Money	$2.90Near the Money	$3.10Near the Money	$2.98Near the Money	$-1.72Near the Money	648Near the Money	979Near the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$3.65In the Money	$3.95In the Money	$3.85In the Money	$0.30In the Money	240In the Money	536In the Money
CRWDOut of the Money	$1.96Out of the Money	$2.07Out of the Money	$1.96Out of the Money	$-1.44Out of the Money	1,051Out of the Money	1,253Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$5.15In the Money	$5.50In the Money	$5.15In the Money	$0.38In the Money	247In the Money	1,315In the Money
CRWDOut of the Money	$1.24Out of the Money	$1.34Out of the Money	$1.30Out of the Money	$-1.12Out of the Money	1,252Out of the Money	503Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$6.95In the Money	$7.70In the Money	$7.62In the Money	$1.27In the Money	89In the Money	271In the Money
CRWDOut of the Money	$0.74Out of the Money	$0.86Out of the Money	$0.80Out of the Money	$-0.89Out of the Money	1,425Out of the Money	1,472Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$9.00In the Money	$9.40In the Money	$9.00In the Money	$0.85In the Money	24In the Money	453In the Money
CRWDOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.50Out of the Money	3,430Out of the Money	3,183Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$12.50In the Money	$14.05In the Money	$14.00In the Money	$2.40In the Money	80In the Money	401In the Money
CRWDOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	997Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$18.15In the Money	$19.00In the Money	$17.10In the Money	$0.55In the Money	5In the Money	68In the Money
CRWDOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	980Out of the Money	3,181Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$22.80In the Money	$25.00In the Money	$23.90In the Money	$0.00In the Money	---In the Money	34In the Money
CRWDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	215Out of the Money	841Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$26.45In the Money	$29.90In the Money	$18.91In the Money	$0.00In the Money	---In the Money	26In the Money
CRWDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1,703Out of the Money	2,150Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$32.10In the Money	$34.35In the Money	$28.25In the Money	$0.00In the Money	---In the Money	12In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	85Out of the Money	819Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$36.45In the Money	$39.90In the Money	$36.00In the Money	$0.00In the Money	---In the Money	6In the Money
CRWDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	411Out of the Money	1,110Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$42.10In the Money	$44.25In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	357Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$46.45In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	252Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$52.15In the Money	$54.60In the Money	$39.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	223Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$56.45In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	612Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$62.90In the Money	$64.15In the Money	$63.40In the Money	$7.40In the Money	1In the Money	1In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$71.75In the Money	$74.90In the Money	$70.20In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$370.00	CRWDIn the Money	$81.55In the Money	$84.85In the Money	$71.05In the Money	$0.00In the Money	---In the Money	---In the Money

CrowdStrike Holdings Inc
NASDAQ:CRWDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)