Stocks Options

LAST PRICE
292.2400
TODAY'S CHANGE (%)
Trending Up8.4900 (2.9921%)

Bid / Lots
292.2400/ 1
Ask / Lots
292.4700/ 18
Open / Previous Close
288.1600 / 283.7500
Day Range
Low 283.8000
High 292.5600
52 Week Range
Low 160.9200
High 398.3271
Volume
3,113,220
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 46.004

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	$151.10In the Money	$153.60In 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	$1.44Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$146.15In the Money	$148.50In 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	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$141.05In the Money	$143.55In the Money	$141.15In the Money	$9.25In the Money	2In the Money	77In the Money	Filter Table By Strike Price of$150.00	CRWDOut of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$136.05In the Money	$138.70In 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	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$131.05In the Money	$133.70In 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	$126.05In the Money	$128.70In 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	$121.10In 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$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	$116.05In the Money	$118.70In the Money	$116.52In the Money	$5.30In the Money	6In 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	$111.10In the Money	$113.65In 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	$1.44Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$106.05In the Money	$108.50In 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	$1.44Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$101.10In the Money	$103.70In 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	$96.10In the Money	$98.70In 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	$1.44Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRWDIn the Money	$91.10In the Money	$93.70In the Money	$85.70In the Money	$4.17In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$200.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
CRWDIn the Money	$86.10In the Money	$88.70In 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	$0.94Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRWDIn the Money	$81.10In the Money	$83.70In 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	$0.13Out of the Money	$0.05Out of the Money	$0.03Out of the Money	100Out of the Money	2,024Out of the Money
CRWDIn the Money	$76.10In the Money	$78.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
CRWDIn the Money	$71.05In the Money	$73.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CRWDIn the Money	$66.10In the Money	$68.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
CRWDIn the Money	$61.15In the Money	$63.45In the Money	$55.85In the Money	$-0.15In the Money	1In 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	$0.00Out of the Money	---Out of the Money	208Out of the Money
CRWDIn the Money	$56.25In the Money	$58.45In 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	$0.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	119Out of the Money
CRWDIn the Money	$53.55In the Money	$56.15In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	62Out of the Money
CRWDIn the Money	$51.05In the Money	$53.70In the Money	$49.75In the Money	$5.80In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	454Out of the Money
CRWDIn the Money	$48.60In the Money	$51.20In 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	---Out of the Money	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CRWDIn the Money	$46.15In the Money	$48.45In the Money	$38.38In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	599Out of the Money
CRWDIn the Money	$43.60In the Money	$46.15In 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	$1.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CRWDIn the Money	$41.25In the Money	$43.50In the Money	$41.42In the Money	$6.62In the Money	8In the Money	71In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	64Out of the Money	1,043Out of the Money
CRWDIn the Money	$38.10In the Money	$41.30In the Money	$37.50In the Money	$0.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$252.50	CRWDOut of the Money	---Out of the Money	$0.52Out of the Money	$0.06Out of the Money	$0.04Out of the Money	4Out of the Money	227Out of the Money
CRWDIn the Money	$35.50In the Money	$39.00In the Money	$35.32In the Money	$5.87In the Money	7In the Money	98In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	52Out of the Money	493Out of the Money
CRWDIn the Money	$33.40In the Money	$36.20In the Money	$34.00In the Money	$15.50In the Money	7In the Money	6In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	42Out of the Money	251Out of the Money
CRWDIn the Money	$31.30In the Money	$33.90In the Money	$32.15In the Money	$8.08In the Money	68In the Money	203In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	211Out of the Money	829Out of the Money
CRWDIn the Money	$27.95In the Money	$31.20In the Money	$28.98In the Money	$6.98In the Money	19In the Money	28In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	43Out of the Money	375Out of the Money
CRWDIn the Money	$26.30In the Money	$28.95In the Money	$26.63In the Money	$7.39In the Money	18In the Money	87In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	59Out of the Money	1,219Out of the Money
CRWDIn the Money	$23.40In the Money	$25.55In the Money	$24.18In the Money	$5.42In the Money	19In the Money	68In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	190Out of the Money	763Out of the Money
CRWDIn the Money	$21.05In the Money	$22.55In the Money	$21.64In the Money	$8.28In the Money	70In the Money	281In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	302Out of the Money	1,045Out of the Money
CRWDIn the Money	$18.40In the Money	$20.10In the Money	$18.84In the Money	$8.07In the Money	18In the Money	119In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	169Out of the Money	464Out of the Money
CRWDIn the Money	$16.05In the Money	$17.60In the Money	$17.28In the Money	$9.01In the Money	129In the Money	234In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.48Out of the Money	382Out of the Money	960Out of the Money
CRWDIn the Money	$13.40In the Money	$15.05In the Money	$15.05In the Money	$7.55In the Money	82In the Money	386In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	239Out of the Money	353Out of the Money
CRWDIn the Money	$11.65In the Money	$12.60In the Money	$12.60In the Money	$7.43In the Money	663In the Money	987In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$-1.23Out of the Money	978Out of the Money	1,443Out of the Money
CRWDIn the Money	$8.45In the Money	$10.05In the Money	$9.64In the Money	$6.04In the Money	202In the Money	740In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-2.33Out of the Money	718Out of the Money	231Out of the Money
CRWDIn the Money	$7.20In the Money	$7.45In the Money	$7.30In the Money	$5.01In the Money	995In the Money	1,111In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$-3.38Out of the Money	1,123Out of the Money	409Out of the Money
CRWDIn the Money	$4.20In the Money	$5.90In the Money	$5.02In the Money	$3.76In the Money	1,585In the Money	876In the Money	Filter Table By Strike Price of$287.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.79Out of the Money	535Out of the Money	598Out of the Money
CRWDUnderlying issue's last price	$1.91Underlying issue's last price	$2.62Underlying issue's last price	$2.38Underlying issue's last price	$1.61Underlying issue's last price	6,976Underlying issue's last price	2,329Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CRWDUnderlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$-7.28Underlying issue's last price	805Underlying issue's last price	464Underlying issue's last price
CRWDNear the Money	$0.07Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.26Near the Money	1,629Near the Money	997Near the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$0.19In the Money	$0.80In the Money	$0.40In the Money	$-9.06In the Money	172In the Money	274In the Money
CRWDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	1,555Near the Money	1,129Near the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$1.60In the Money	$3.85In the Money	$3.35In the Money	$-9.33In the Money	46In the Money	185In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	170Out of the Money	297Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$3.45In the Money	$7.20In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	837Out of the Money	5,719Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$5.70In the Money	$8.85In the Money	$8.92In the Money	$-7.13In the Money	4In the Money	25In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$302.50	CRWDIn the Money	$8.25In the Money	$12.20In the Money	$18.30In 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	$-0.05Out of the Money	157Out of the Money	919Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$11.05In the Money	$14.70In the Money	$24.45In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.44Out 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	$13.65In the Money	$17.20In 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	$0.04Out of the Money	$0.00Out of the Money	63Out of the Money	935Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$16.05In the Money	$19.70In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$312.50	CRWDIn the Money	$18.35In the Money	$22.20In 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	$-0.02Out of the Money	51Out of the Money	447Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$20.75In the Money	$24.70In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.47Out 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	$23.35In the Money	$27.20In 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	30Out of the Money	1,058Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$25.85In the Money	$29.70In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	150Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$30.85In the Money	$34.70In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$35.80In the Money	$39.70In the Money	$40.10In the Money	$-6.14In the Money	34In 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	6Out of the Money	43Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$40.75In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	472Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$45.70In the Money	$49.70In 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	40Out of the Money	352Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$51.30In the Money	$53.95In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	304Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$56.30In the Money	$58.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.44Out 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	$61.30In the Money	$63.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$66.30In the Money	$68.95In the Money	$85.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.44Out 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	$76.30In the Money	$78.95In 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)