Stocks Options

LAST PRICE
285.8600
TODAY'S CHANGE (%)
Trending Up4.3800 (1.5561%)

Bid / Lots
285.3000/ 5
Ask / Lots
285.8600/ 3
Open / Previous Close
283.8000 / 281.4800
Day Range
Low 281.1500
High 286.4500
52 Week Range
Low 160.6700
High 398.3271
Volume
2,893,184
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 45.904

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	$163.95In the Money	$167.80In 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	$1.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRWDIn the Money	$158.95In the Money	$162.85In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$153.95In the Money	$157.85In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$148.95In the Money	$152.80In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$144.05In the Money	$147.80In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$139.00In the Money	$142.85In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$133.95In the Money	$137.70In 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	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$129.05In the Money	$132.85In 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	$0.83Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRWDIn the Money	$123.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
CRWDIn the Money	$118.95In 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	$0.83Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CRWDIn the Money	$114.00In the Money	$117.85In 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	$109.10In the Money	$112.85In the Money	$110.35In the Money	$2.98In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$175.00	CRWDOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CRWDIn the Money	$104.00In the Money	$107.85In the Money	$99.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$180.00	CRWDOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CRWDIn the Money	$98.95In the Money	$102.85In 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	$93.95In the Money	$97.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
CRWDIn the Money	$89.00In the Money	$92.85In 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	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
CRWDIn the Money	$84.10In the Money	$87.70In the Money	$86.26In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$200.00	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	1,902Out of the Money
CRWDIn the Money	$79.05In the Money	$82.65In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CRWDIn the Money	$73.95In the Money	$77.80In 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	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
CRWDIn the Money	$69.20In the Money	$72.85In the Money	$73.59In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CRWDIn the Money	$63.95In the Money	$67.85In 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	197Out of the Money
CRWDIn the Money	$61.55In the Money	$65.20In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CRWDIn the Money	$59.05In the Money	$62.75In the Money	$60.77In the Money	$25.81In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.41Out of the Money	1Out of the Money	73Out of the Money
CRWDIn the Money	$56.50In the Money	$60.35In 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	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CRWDIn the Money	$53.95In the Money	$57.75In the Money	$58.35In the Money	$0.00In the Money	---In the Money	42In 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	$51.55In the Money	$55.30In 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	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
CRWDIn the Money	$49.05In the Money	$52.70In 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	3Out of the Money	411Out of the Money
CRWDIn the Money	$46.50In the Money	$50.30In 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	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	172Out of the Money
CRWDIn the Money	$44.20In the Money	$47.80In the Money	$45.89In the Money	$-1.96In the Money	2In the Money	59In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	3,145Out of the Money
CRWDIn the Money	$41.50In the Money	$45.35In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	74Out of the Money
CRWDIn the Money	$39.45In the Money	$42.40In the Money	$40.54In the Money	$4.50In the Money	7In the Money	60In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	283Out of the Money
CRWDIn the Money	$36.65In the Money	$40.30In the Money	$38.44In the Money	$3.89In the Money	4In the Money	56In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
CRWDIn the Money	$34.35In the Money	$37.70In the Money	$35.28In the Money	$3.03In the Money	20In the Money	124In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money
CRWDIn the Money	$31.65In the Money	$35.25In the Money	$30.30In the Money	$-7.61In the Money	1In the Money	89In the Money	Filter Table By Strike Price of$252.50	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	309Out of the Money
CRWDIn the Money	$29.20In the Money	$32.80In the Money	$29.70In the Money	$2.79In the Money	6In the Money	67In 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	$-0.04Out of the Money	2Out of the Money	641Out of the Money
CRWDIn the Money	$26.45In the Money	$29.55In the Money	$24.97In the Money	$1.57In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	183Out of the Money
CRWDIn the Money	$24.45In the Money	$27.35In the Money	$25.78In the Money	$3.15In the Money	8In the Money	120In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	751Out of the Money
CRWDIn the Money	$22.60In the Money	$24.85In the Money	$20.70In the Money	$2.25In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	11Out of the Money	190Out of the Money
CRWDIn the Money	$20.10In the Money	$22.00In the Money	$21.04In the Money	$4.41In the Money	30In the Money	353In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	175Out of the Money	598Out of the Money
CRWDIn the Money	$16.15In the Money	$19.45In the Money	$18.46In the Money	$5.47In the Money	25In the Money	124In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	55Out of the Money	214Out of the Money
CRWDIn the Money	$15.40In the Money	$16.00In the Money	$16.00In the Money	$4.25In the Money	75In the Money	215In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	437Out of the Money	1,114Out of the Money
CRWDIn the Money	$11.80In the Money	$14.55In the Money	$13.05In the Money	$3.35In the Money	7In the Money	56In 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	$-0.32Out of the Money	252Out of the Money	538Out of the Money
CRWDIn the Money	$9.95In the Money	$11.80In the Money	$10.88In the Money	$3.68In the Money	146In the Money	284In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	355Out of the Money	1,675Out of the Money
CRWDIn the Money	$7.45In the Money	$9.55In the Money	$8.15In the Money	$2.10In the Money	147In the Money	216In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.93Out of the Money	579Out of the Money	627Out of the Money
CRWDIn the Money	$5.50In the Money	$7.00In the Money	$5.77In the Money	$2.22In the Money	701In the Money	883In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.64Out of the Money	2,216Out of the Money	1,199Out of the Money
CRWDIn the Money	$2.91In the Money	$4.55In the Money	$3.36In the Money	$1.33In the Money	1,066In the Money	422In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.75Out of the Money	2,029Out of the Money	704Out of the Money
CRWDUnderlying issue's last price	$0.67Underlying issue's last price	$1.83Underlying issue's last price	$0.90Underlying issue's last price	$-0.26Underlying issue's last price	2,366Underlying issue's last price	1,150Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CRWDUnderlying issue's last price	$0.02Underlying issue's last price	$0.07Underlying issue's last price	$0.05Underlying issue's last price	$-3.75Underlying issue's last price	1,227Underlying issue's last price	787Underlying issue's last price
CRWDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.59Near the Money	3,528Near the Money	1,122Near the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$1.38In the Money	$1.97In the Money	$1.56In the Money	$-4.74In the Money	271In the Money	474In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	1,384Out of the Money	1,634Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$3.60In the Money	$5.05In the Money	$4.14In the Money	$-4.45In the Money	591In the Money	1,054In 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	271Out of the Money	810Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$6.15In the Money	$8.55In the Money	$6.85In the Money	$-4.15In the Money	36In the Money	240In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	297Out of the Money	1,867Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$7.15In the Money	$11.05In the Money	$9.40In the Money	$-3.92In the Money	105In the Money	405In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	861Out of the Money	4,156Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$12.15In the Money	$16.05In the Money	$14.36In the Money	$-3.64In the Money	26In the Money	214In 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	89Out of the Money	1,639Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$17.15In the Money	$21.05In the Money	$23.35In the Money	$0.00In the Money	---In the Money	22In 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	112Out of the Money	3,125Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$22.15In the Money	$26.05In the Money	$29.30In the Money	$0.00In the Money	---In the Money	20In 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	12Out of the Money	817Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$27.15In the Money	$31.05In the Money	$34.85In 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	230Out of the Money	2,307Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$32.75In the Money	$36.05In the Money	$28.25In 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	7Out of the Money	767Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$37.15In the Money	$41.05In the Money	$44.45In 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	6Out of the Money	962Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$42.85In the Money	$46.05In the Money	$44.03In the Money	$5.18In the Money	24In 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	3Out of the Money	350Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$47.15In the Money	$51.05In 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	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	252Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$52.75In the Money	$56.05In the Money	$56.62In the Money	$17.62In the Money	24In 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	25Out of the Money	222Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$57.15In the Money	$61.05In 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	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$62.05In the Money	$66.25In the Money	$63.40In 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	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$72.85In the Money	$76.05In the Money	$70.20In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.20Out 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	$82.10In the Money	$86.25In 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)