Stocks Options

LAST PRICE
284.3600
TODAY'S CHANGE (%)
Trending Down-1.5000 (-0.5247%)

Bid / Lots
284.4100/ 2
Ask / Lots
284.7900/ 2
Open / Previous Close
284.0000 / 285.8600
Day Range
Low 283.1100
High 284.9879
52 Week Range
Low 160.8600
High 398.3271
Volume
151,735
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 46.072

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRWDIn the Money	$142.50In the Money	$145.95In the Money	$142.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	CRWDOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$137.45In the Money	$141.00In the Money	$0.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$132.50In the Money	$136.00In the Money	$146.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	CRWDOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$127.50In the Money	$131.00In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$122.35In the Money	$126.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRWDIn the Money	$117.50In the Money	$121.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRWDIn the Money	$112.35In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRWDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CRWDIn the Money	$107.50In the Money	$111.00In the Money	$110.56In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$175.00	CRWDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRWDIn the Money	$102.50In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRWDOut of the Money	---Out of the Money	$1.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$97.50In the Money	$101.00In 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	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$92.50In the Money	$96.35In 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	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CRWDIn the Money	$87.55In the Money	$90.75In the Money	$69.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	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	29Out of the Money
CRWDIn the Money	$82.60In the Money	$85.75In the Money	$84.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	CRWDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
CRWDIn the Money	$77.60In the Money	$80.75In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRWDIn the Money	$72.65In the Money	$75.80In the Money	$59.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	CRWDOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	2,015Out of the Money
CRWDIn the Money	$67.70In the Money	$70.80In the Money	$73.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$215.00	CRWDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
CRWDIn the Money	$62.65In the Money	$65.80In the Money	$80.07In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$220.00	CRWDOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	231Out of the Money
CRWDIn the Money	$57.65In the Money	$60.80In the Money	$75.11In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
CRWDIn the Money	$53.15In the Money	$55.70In the Money	$56.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$230.00	CRWDOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
CRWDIn the Money	$48.05In the Money	$50.55In the Money	$65.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$235.00	CRWDOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
CRWDIn the Money	$45.65In the Money	$48.15In the Money	$56.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	CRWDOut of the Money	$0.02Out of the Money	$1.88Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CRWDIn the Money	$43.40In the Money	$45.50In the Money	$43.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
CRWDIn the Money	$40.60In the Money	$44.20In the Money	$30.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$242.50	CRWDOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CRWDIn the Money	$38.00In the Money	$41.50In the Money	$53.83In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$0.37Out of the Money	6Out of the Money	519Out of the Money
CRWDIn the Money	$35.90In the Money	$38.10In the Money	$38.42In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CRWDIn the Money	$33.90In the Money	$35.70In the Money	$36.18In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.05Out of the Money	$0.49Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
CRWDIn the Money	$30.75In the Money	$34.45In the Money	$37.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$252.50	CRWDOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CRWDIn the Money	$28.15In the Money	$31.25In the Money	$31.50In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.19Out of the Money	$0.38Out of the Money	$0.31Out of the Money	$0.01Out of the Money	1Out of the Money	232Out of the Money
CRWDIn the Money	$26.15In the Money	$29.20In the Money	$25.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	$0.16Out of the Money	$0.51Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
CRWDIn the Money	$24.35In the Money	$26.30In the Money	$25.95In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	1Out of the Money	390Out of the Money
CRWDIn the Money	$21.95In the Money	$23.30In the Money	$24.37In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	$0.34Out of the Money	$1.03Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
CRWDIn the Money	$19.85In the Money	$21.80In the Money	$20.41In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.63Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.05Out of the Money	5Out of the Money	503Out of the Money
CRWDIn the Money	$17.20In the Money	$18.80In the Money	$19.21In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.84Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$0.12Out of the Money	20Out of the Money	485Out of the Money
CRWDIn the Money	$15.50In the Money	$16.55In the Money	$17.16In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$1.13Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$0.13Out of the Money	12Out of the Money	809Out of the Money
CRWDIn the Money	$12.65In the Money	$14.20In the Money	$14.80In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$1.39Out of the Money	$1.81Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
CRWDIn the Money	$11.45In the Money	$12.85In the Money	$12.70In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$1.80Out of the Money	$2.29Out of the Money	$2.18Out of the Money	$0.10Out of the Money	25Out of the Money	783Out of the Money
CRWDIn the Money	$8.80In the Money	$11.10In the Money	$9.25In the Money	$-2.05In the Money	2In the Money	210In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$2.57Out of the Money	$2.98Out of the Money	$2.78Out of the Money	$0.25Out of the Money	5Out of the Money	307Out of the Money
CRWDIn the Money	$7.55In the Money	$8.65In the Money	$8.00In the Money	$-1.50In the Money	1In the Money	802In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$2.90Out of the Money	$3.70Out of the Money	$3.70Out of the Money	$0.25Out of the Money	14Out of the Money	1,152Out of the Money
CRWDUnderlying issue's last price	$6.35Underlying issue's last price	$7.10Underlying issue's last price	$6.68Underlying issue's last price	$-1.22Underlying issue's last price	1Underlying issue's last price	402Underlying issue's last price	Filter Table By Strike Price of$282.50Underlying issue's last price	CRWDUnderlying issue's last price	$4.05Underlying issue's last price	$5.00Underlying issue's last price	$4.65Underlying issue's last price	$0.26Underlying issue's last price	11Underlying issue's last price	327Underlying issue's last price
CRWDNear the Money	$5.20Near the Money	$6.25Near the Money	$5.40Near the Money	$-1.12Near the Money	14Near the Money	674Near the Money	Filter Table By Strike Price of$285.00	CRWDIn the Money	$5.00In the Money	$6.75In the Money	$5.90In the Money	$0.55In the Money	9In the Money	422In the Money
CRWDOut of the Money	$4.10Out of the Money	$4.90Out of the Money	$4.27Out of the Money	$-1.06Out of the Money	13Out of the Money	261Out of the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$6.40In the Money	$7.40In the Money	$7.25In the Money	$0.49In the Money	2In the Money	621In the Money
CRWDOut of the Money	$3.15Out of the Money	$3.80Out of the Money	$3.35Out of the Money	$-0.88Out of the Money	43Out of the Money	1,335Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$7.60In the Money	$9.60In the Money	$8.92In the Money	$0.72In the Money	10In the Money	485In the Money
CRWDOut of the Money	$2.25Out of the Money	$2.65Out of the Money	$2.65Out of the Money	$-0.67Out of the Money	32Out of the Money	391Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$9.50In the Money	$10.80In the Money	$9.79In the Money	$0.00In the Money	---In the Money	280In the Money
CRWDOut of the Money	$1.91Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-0.60Out of the Money	27Out of the Money	850Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$11.00In the Money	$13.40In the Money	$11.55In the Money	$0.00In the Money	---In the Money	190In the Money
CRWDOut of the Money	$1.38Out of the Money	$1.77Out of the Money	$1.72Out of the Money	$-0.29Out of the Money	7Out of the Money	164Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$13.05In the Money	$15.20In the Money	$14.01In the Money	$0.00In the Money	---In the Money	3In the Money
CRWDOut of the Money	$1.10Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.40Out of the Money	62Out of the Money	3,767Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$15.25In the Money	$17.25In the Money	$16.85In the Money	$0.00In the Money	---In the Money	118In the Money
CRWDOut of the Money	$0.58Out of the Money	$0.76Out of the Money	$0.60Out of the Money	$-0.19Out of the Money	2Out of the Money	482Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$20.35In the Money	$21.90In the Money	$23.70In the Money	$0.00In the Money	---In the Money	65In the Money
CRWDOut of the Money	$0.33Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.17Out of the Money	15Out of the Money	745Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$25.20In the Money	$26.70In the Money	$27.05In the Money	$0.00In the Money	---In the Money	63In the Money
CRWDOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	1Out of the Money	456Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$29.85In the Money	$32.25In the Money	$34.20In the Money	$0.00In the Money	---In the Money	1In the Money
CRWDOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	8Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$33.80In the Money	$37.35In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	3Out of the Money	151Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$39.45In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$44.20In the Money	$47.40In the Money	$46.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$49.10In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$54.40In the Money	$57.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$59.40In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$64.15In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.87Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$355.00	CRWDIn the Money	$69.45In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	469Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$74.40In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$370.00	CRWDIn the Money	$84.10In the Money	$87.75In the Money	$77.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)