Stocks Options

LAST PRICE
387.8900
TODAY'S CHANGE (%)
Trending Up2.8400 (0.7376%)

Bid / Lots
387.6000/ 4
Ask / Lots
388.0400/ 4
Open / Previous Close
384.2500 / 385.0500
Day Range
Low 382.3833
High 390.0800
52 Week Range
Low 139.3700
High 394.6400
Volume
1,015,002
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 42.233

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRWDIn the Money	$186.95In the Money	$190.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CRWDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$182.00In the Money	$185.60In 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	$0.00Out 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
CRWDIn the Money	$177.25In the Money	$180.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRWDOut of the Money	$0.00Out 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
CRWDIn the Money	$172.25In the Money	$175.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRWDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$166.90In the Money	$170.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRWDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$162.10In the Money	$165.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$157.20In the Money	$160.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CRWDOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$152.15In the Money	$155.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CRWDOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$147.15In the Money	$150.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	$0.00Out of the Money	$1.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$142.20In the Money	$145.70In the Money	$137.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	$0.00Out of the Money	$2.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$137.50In the Money	$140.85In the Money	$137.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.00Out of the Money	$1.39Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$132.25In the Money	$135.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$127.25In the Money	$130.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$122.50In the Money	$125.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.00Out of the Money	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$117.60In 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$270.00	CRWDOut of the Money	$0.00Out of the Money	$2.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$112.70In the Money	$115.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.00Out of the Money	$2.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$107.95In the Money	$110.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$103.05In the Money	$105.90In the Money	$102.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	$0.00Out of the Money	$2.27Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRWDIn the Money	$97.90In 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$290.00	CRWDOut of the Money	$0.00Out of the Money	$2.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$92.90In the Money	$96.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	CRWDOut of the Money	$0.01Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$88.15In the Money	$91.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	CRWDOut of the Money	$0.01Out of the Money	$1.59Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRWDIn the Money	$83.20In the Money	$86.15In the Money	$70.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$305.00	CRWDOut of the Money	$0.01Out of the Money	$1.64Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CRWDIn the Money	$78.10In the Money	$81.25In the Money	$65.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$310.00	CRWDOut of the Money	$0.01Out of the Money	$1.71Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CRWDIn the Money	$73.50In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	CRWDOut of the Money	$0.01Out of the Money	$1.80Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CRWDIn the Money	$68.35In the Money	$71.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	CRWDOut of the Money	$0.32Out of the Money	$1.50Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CRWDIn the Money	$63.70In the Money	$66.75In the Money	$62.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$325.00	CRWDOut of the Money	$0.44Out of the Money	$1.18Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRWDIn the Money	$58.95In the Money	$61.95In the Money	$55.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	CRWDOut of the Money	$0.50Out of the Money	$1.41Out of the Money	$0.71Out of the Money	$-0.62Out of the Money	10Out of the Money	74Out of the Money
CRWDIn the Money	$55.00In the Money	$57.25In the Money	$56.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$335.00	CRWDOut of the Money	$1.13Out of the Money	$1.23Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CRWDIn the Money	$49.90In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	CRWDOut of the Money	$1.19Out of the Money	$1.96Out of the Money	$1.47Out of the Money	$-0.26Out of the Money	2Out of the Money	147Out of the Money
CRWDIn the Money	$45.45In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	CRWDOut of the Money	$1.52Out of the Money	$2.50Out of the Money	$1.93Out of the Money	$-0.21Out of the Money	1Out of the Money	152Out of the Money
CRWDIn the Money	$41.35In the Money	$43.45In the Money	$45.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	CRWDOut of the Money	$2.09Out of the Money	$3.20Out of the Money	$2.43Out of the Money	$-0.41Out of the Money	1Out of the Money	85Out of the Money
CRWDIn the Money	$37.00In the Money	$39.30In the Money	$35.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$355.00	CRWDOut of the Money	$2.90Out of the Money	$3.50Out of the Money	$3.28Out of the Money	$-0.77Out of the Money	1Out of the Money	52Out of the Money
CRWDIn the Money	$32.95In the Money	$34.25In the Money	$37.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$360.00	CRWDOut of the Money	$3.95Out of the Money	$4.45Out of the Money	$4.15Out of the Money	$-0.48Out of the Money	3Out of the Money	40Out of the Money
CRWDIn the Money	$28.90In the Money	$30.30In the Money	$28.03In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$365.00	CRWDOut of the Money	$5.15Out of the Money	$5.90Out of the Money	$5.29Out of the Money	$-1.71Out of the Money	5Out of the Money	112Out of the Money
CRWDIn the Money	$24.85In the Money	$27.40In the Money	$24.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$370.00	CRWDOut of the Money	$6.45Out of the Money	$7.45Out of the Money	$6.63Out of the Money	$-0.76Out of the Money	9Out of the Money	67Out of the Money
CRWDIn the Money	$22.25In the Money	$24.15In the Money	$22.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$375.00	CRWDOut of the Money	$7.20Out of the Money	$8.95Out of the Money	$7.68Out of the Money	$-1.67Out of the Money	3Out of the Money	30Out of the Money
CRWDIn the Money	$19.25In the Money	$20.85In the Money	$21.00In the Money	$2.17In the Money	2In the Money	44In the Money	Filter Table By Strike Price of$380.00	CRWDOut of the Money	$9.85Out of the Money	$11.50Out of the Money	$10.50Out of the Money	$-1.00Out of the Money	1Out of the Money	89Out of the Money
CRWDUnderlying issue's last price	$15.75Underlying issue's last price	$18.15Underlying issue's last price	$18.00Underlying issue's last price	$2.60Underlying issue's last price	11Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$385.00Underlying issue's last price	CRWDUnderlying issue's last price	$11.90Underlying issue's last price	$12.65Underlying issue's last price	$11.50Underlying issue's last price	$-2.55Underlying issue's last price	1Underlying issue's last price	46Underlying issue's last price
CRWDNear the Money	$13.95Near the Money	$15.80Near the Money	$14.30Near the Money	$0.30Near the Money	6Near the Money	26Near the Money	Filter Table By Strike Price of$390.00	CRWDIn the Money	$13.65In the Money	$15.05In the Money	$14.85In the Money	$-2.25In the Money	7In the Money	14In the Money
CRWDOut of the Money	$11.80Out of the Money	$13.60Out of the Money	$12.50Out of the Money	$1.33Out of the Money	7Out of the Money	27Out of the Money	Filter Table By Strike Price of$395.00	CRWDIn the Money	$16.55In the Money	$19.15In the Money	$21.60In the Money	$0.00In the Money	---In the Money	2In the Money
CRWDOut of the Money	$9.85Out of the Money	$11.55Out of the Money	$10.90Out of the Money	$1.23Out of the Money	18Out of the Money	185Out of the Money	Filter Table By Strike Price of$400.00	CRWDIn the Money	$20.15In the Money	$21.75In the Money	$24.95In the Money	$0.00In the Money	---In the Money	87In the Money
CRWDOut of the Money	$8.20Out of the Money	$9.10Out of the Money	$8.73Out of the Money	$0.73Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$405.00	CRWDIn the Money	$22.95In the Money	$24.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$6.75Out of the Money	$7.60Out of the Money	$7.10Out of the Money	$0.59Out of the Money	2Out of the Money	18Out of the Money	Filter Table By Strike Price of$410.00	CRWDIn the Money	$25.85In the Money	$28.25In the Money	$28.20In the Money	$0.00In the Money	---In the Money	1In the Money
CRWDOut of the Money	$5.50Out of the Money	$6.25Out of the Money	$5.39Out of the Money	$-0.24Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$415.00	CRWDIn the Money	$30.10In the Money	$33.00In the Money	$33.89In the Money	$0.00In the Money	---In the Money	14In the Money
CRWDOut of the Money	$4.50Out of the Money	$5.40Out of the Money	$4.27Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$420.00	CRWDIn the Money	$33.55In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$3.65Out of the Money	$4.75Out of the Money	$3.30Out of the Money	$-0.20Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$425.00	CRWDIn the Money	$39.00In the Money	$41.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.82Out of the Money	$3.75Out of the Money	$2.58Out of the Money	$-0.02Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$430.00	CRWDIn the Money	$43.30In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$2.21Out of the Money	$2.75Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$435.00	CRWDIn the Money	$47.80In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.46Out of the Money	$2.60Out of the Money	$1.88Out of the Money	$0.35Out of the Money	3Out of the Money	15Out of the Money	Filter Table By Strike Price of$440.00	CRWDIn the Money	$51.65In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.47Out of the Money	$2.25Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$445.00	CRWDIn the Money	$56.10In the Money	$58.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.06Out of the Money	$1.67Out of the Money	$1.34Out of the Money	$0.09Out of the Money	8Out of the Money	42Out of the Money	Filter Table By Strike Price of$450.00	CRWDIn the Money	$60.85In the Money	$63.60In the Money	$64.00In the Money	$0.00In the Money	---In the Money	1In the Money
CRWDOut of the Money	$0.92Out of the Money	$2.08Out 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$455.00	CRWDIn the Money	$65.85In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.66Out of the Money	$2.71Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	CRWDIn the Money	$70.60In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.30Out of the Money	$2.52Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	CRWDIn the Money	$80.35In the Money	$84.00In 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	$2.38Out of the Money	$3.21Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$480.00	CRWDIn the Money	$90.40In the Money	$94.15In 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	$2.28Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$490.00	CRWDIn the Money	$100.40In the Money	$104.00In 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	$0.95Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$500.00	CRWDIn the Money	$110.40In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.09Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.02Out of the Money	1Out of the Money	286Out of the Money	Filter Table By Strike Price of$510.00	CRWDIn the Money	$120.40In the Money	$123.95In the Money	$0.00In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)