Stocks Options

LAST PRICE
286.2400
TODAY'S CHANGE (%)
Trending Up6.0000 (2.1410%)

Bid / Lots
286.1000/ 4
Ask / Lots
286.2500/ 1
Open / Previous Close
279.0000 / 280.2400
Day Range
Low 278.5595
High 286.4000
52 Week Range
Low 160.8600
High 398.3271
Volume
1,507,358
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 46.005

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	$144.45In the Money	$146.75In the Money	$141.09In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$140.00	CRWDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$139.45In the Money	$142.85In the Money	$136.80In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$145.00	CRWDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$134.20In the Money	$137.75In the Money	$131.90In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$150.00	CRWDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$129.50In the Money	$131.75In the Money	$126.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	CRWDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$124.50In the Money	$127.85In 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	$119.25In the Money	$122.80In 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	$114.25In the Money	$117.70In 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	$109.50In the Money	$112.20In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CRWDIn the Money	$104.25In the Money	$107.50In 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	$2.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$99.25In the Money	$102.65In 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	$1.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$94.50In the Money	$97.15In 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	$89.50In the Money	$92.15In the Money	$85.31In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRWDIn the Money	$84.25In the Money	$87.70In the Money	$81.53In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
CRWDIn the Money	$79.25In the Money	$82.70In 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	$1.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRWDIn the Money	$74.50In the Money	$77.50In 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	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,024Out of the Money
CRWDIn the Money	$69.50In the Money	$72.70In the Money	$65.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$215.00	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
CRWDIn the Money	$64.30In the Money	$67.75In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CRWDIn the Money	$59.30In the Money	$62.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
CRWDIn the Money	$54.25In the Money	$57.65In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	61Out of the Money	163Out of the Money
CRWDIn the Money	$50.05In the Money	$51.75In the Money	$45.79In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$235.00	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	140Out of the Money
CRWDIn the Money	$47.25In the Money	$49.90In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CRWDIn the Money	$45.25In the Money	$46.65In the Money	$41.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	454Out of the Money
CRWDIn the Money	$42.20In the Money	$44.90In 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	---Out of the Money	$2.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CRWDIn the Money	$40.30In the Money	$41.65In the Money	$39.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	605Out of the Money
CRWDIn the Money	$37.80In the Money	$39.05In the Money	$32.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CRWDIn the Money	$35.20In the Money	$36.60In the Money	$31.61In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	226Out of the Money	1,106Out of the Money
CRWDIn the Money	$32.45In the Money	$34.95In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	201Out of the Money	93Out of the Money
CRWDIn the Money	$30.35In the Money	$31.90In the Money	$27.50In the Money	$0.91In the Money	1In the Money	99In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	31Out of the Money	516Out of the Money
CRWDIn the Money	$27.35In the Money	$29.10In the Money	$18.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	28Out of the Money	265Out of the Money
CRWDIn the Money	$25.75In the Money	$27.05In the Money	$21.87In the Money	$-0.13In the Money	5In the Money	201In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	58Out of the Money	858Out of the Money
CRWDIn the Money	$23.35In the Money	$24.25In the Money	$19.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	42Out of the Money	410Out of the Money
CRWDIn the Money	$21.05In the Money	$21.65In the Money	$20.98In the Money	$4.23In the Money	14In the Money	111In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	138Out of the Money	1,280Out of the Money
CRWDIn the Money	$18.45In the Money	$19.10In the Money	$18.76In the Money	$7.26In the Money	8In the Money	62In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.27Out of the Money	208Out of the Money	783Out of the Money
CRWDIn the Money	$16.00In the Money	$17.10In the Money	$16.40In the Money	$4.60In the Money	33In the Money	284In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.51Out of the Money	571Out of the Money	1,078Out of the Money
CRWDIn the Money	$13.15In the Money	$14.15In the Money	$13.65In the Money	$3.80In the Money	73In the Money	131In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.82Out of the Money	242Out of the Money	314Out of the Money
CRWDIn the Money	$11.35In the Money	$11.80In the Money	$11.40In the Money	$3.48In the Money	44In the Money	254In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-1.43Out of the Money	418Out of the Money	942Out of the Money
CRWDIn the Money	$9.10In the Money	$10.05In the Money	$9.29In the Money	$2.84In the Money	32In the Money	404In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$-1.94Out of the Money	124Out of the Money	335Out of the Money
CRWDIn the Money	$7.05In the Money	$7.40In the Money	$7.15In the Money	$3.15In the Money	256In the Money	1,033In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-2.35Out of the Money	393Out of the Money	1,451Out of the Money
CRWDIn the Money	$5.20In the Money	$5.50In the Money	$4.95In the Money	$2.10In the Money	511In the Money	815In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	$1.49Out of the Money	$1.77Out of the Money	$1.72Out of the Money	$-3.12Out of the Money	138Out of the Money	236Out of the Money
CRWDUnderlying issue's last price	$3.65Underlying issue's last price	$3.80Underlying issue's last price	$3.70Underlying issue's last price	$1.71Underlying issue's last price	1,347Underlying issue's last price	1,139Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CRWDUnderlying issue's last price	$2.42Underlying issue's last price	$2.60Underlying issue's last price	$2.54Underlying issue's last price	$-3.81Underlying issue's last price	156Underlying issue's last price	408Underlying issue's last price
CRWDNear the Money	$2.41Near the Money	$2.63Near the Money	$2.63Near the Money	$1.46Near the Money	449Near the Money	616Near the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$3.60In the Money	$3.85In the Money	$3.85In the Money	$-4.43In the Money	49In the Money	606In the Money
CRWDOut of the Money	$1.51Out of the Money	$1.65Out of the Money	$1.59Out of the Money	$0.79Out of the Money	2,375Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$5.15In the Money	$5.45In the Money	$5.58In the Money	$-3.62In the Money	16In the Money	471In the Money
CRWDOut of the Money	$0.89Out of the Money	$0.99Out of the Money	$0.89Out of the Money	$0.39Out of the Money	541Out of the Money	760Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$6.95In the Money	$7.35In the Money	$7.35In the Money	$-6.75In the Money	7In the Money	271In the Money
CRWDOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$0.20Out of the Money	900Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$7.30In the Money	$9.55In the Money	$12.68In the Money	$-2.91In the Money	1In the Money	186In the Money
CRWDOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$0.02Out of the Money	80Out of the Money	296Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$11.25In the Money	$12.45In the Money	$12.15In the Money	$-4.33In the Money	1In the Money	3In the Money
CRWDOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.08Out of the Money	1,596Out of the Money	4,800Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$13.70In the Money	$14.45In the Money	$22.19In the Money	$0.00In the Money	---In the Money	80In the Money
CRWDOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.16Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	CRWDIn the Money	$15.95In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	102Out of the Money	937Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$18.40In the Money	$19.25In the Money	$24.45In the Money	$0.75In the Money	4In the Money	---In the Money
CRWDOut of the Money	$0.06Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$307.50	CRWDIn the Money	$20.60In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.02Out of the Money	130Out of the Money	924Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$23.30In the Money	$24.30In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$312.50	CRWDIn the Money	$25.45In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	49Out of the Money	449Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$28.30In the Money	$29.85In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$317.50	CRWDIn the Money	$30.60In the Money	$32.70In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	87Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$32.95In the Money	$35.20In the Money	$29.70In 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	$-0.01Out of the Money	11Out of the Money	151Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$38.05In the Money	$40.30In the Money	$50.15In 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	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	324Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$43.10In the Money	$45.30In the Money	$46.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$47.20In the Money	$50.80In 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	$-0.01Out of the Money	1Out of the Money	471Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$52.55In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$57.35In the Money	$60.80In the Money	$67.36In 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	$0.00Out of the Money	10Out of the Money	304Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$62.55In the Money	$65.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$2.13Out 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	$67.20In the Money	$70.60In 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	$72.20In the Money	$75.60In the Money	$85.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$2.13Out 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	$82.45In the Money	$85.80In 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)