Stocks Options

LAST PRICE
282.7500
TODAY'S CHANGE (%)
Trending Up2.5100 (0.8957%)

Bid / Lots
282.5500/ 4
Ask / Lots
282.9000/ 4
Open / Previous Close
279.0000 / 280.2400
Day Range
Low 278.5595
High 282.7500
52 Week Range
Low 160.8600
High 398.3271
Volume
153,589
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	$140.60In the Money	$143.55In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$135.60In the Money	$138.45In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$130.60In the Money	$133.55In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$125.60In the Money	$128.50In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$120.60In the Money	$123.45In 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	$115.60In the Money	$118.10In 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	$110.60In 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$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	$105.60In the Money	$108.45In 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	$100.60In the Money	$103.45In 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	$1.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$95.50In the Money	$98.35In 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	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$91.25In the Money	$93.75In 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	$85.50In the Money	$88.70In 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	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRWDIn the Money	$80.60In the Money	$83.45In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
CRWDIn the Money	$75.60In the Money	$78.30In 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	$70.60In the Money	$73.50In 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	$0.13Out 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	$65.60In the Money	$68.45In 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	$60.60In the Money	$63.45In 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	$55.70In the Money	$58.50In 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	$50.50In the Money	$54.25In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	163Out of the Money
CRWDIn the Money	$45.60In the Money	$48.50In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
CRWDIn the Money	$43.75In the Money	$46.00In 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	$40.55In the Money	$43.70In 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	$1.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
CRWDIn the Money	$38.75In the Money	$41.00In 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	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CRWDIn the Money	$35.75In the Money	$38.60In 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	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money
CRWDIn the Money	$33.05In the Money	$36.00In 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	$0.01Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CRWDIn the Money	$30.95In the Money	$33.80In 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	$0.02Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	200Out of the Money	1,106Out of the Money
CRWDIn the Money	$28.30In the Money	$31.60In 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	$1.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CRWDIn the Money	$26.05In the Money	$28.55In the Money	$26.59In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
CRWDIn the Money	$23.35In the Money	$26.30In 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	$0.05Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1Out of the Money	265Out of the Money
CRWDIn the Money	$21.35In the Money	$23.70In the Money	$22.00In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.01Out of the Money	4Out of the Money	858Out of the Money
CRWDIn the Money	$18.85In the Money	$21.55In 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	$0.10Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	2Out of the Money	410Out of the Money
CRWDIn the Money	$16.75In the Money	$18.40In the Money	$16.75In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	3Out of the Money	1,280Out of the Money
CRWDIn the Money	$14.00In the Money	$15.95In the Money	$12.78In the Money	$1.28In the Money	6In the Money	62In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	783Out of the Money
CRWDIn the Money	$11.55In the Money	$13.60In the Money	$11.27In the Money	$-0.53In the Money	12In the Money	284In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	18Out of the Money	1,078Out of the Money
CRWDIn the Money	$9.65In the Money	$12.00In the Money	$9.85In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$0.49Out of the Money	$0.77Out of the Money	$0.60Out of the Money	$-0.43Out of the Money	18Out of the Money	314Out of the Money
CRWDIn the Money	$7.50In the Money	$9.50In the Money	$8.08In the Money	$0.16In the Money	6In the Money	254In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.83Out of the Money	$1.12Out of the Money	$0.95Out of the Money	$-0.80Out of the Money	27Out of the Money	942Out of the Money
CRWDIn the Money	$5.35In the Money	$7.30In the Money	$5.90In the Money	$-0.55In the Money	6In the Money	404In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$1.29Out of the Money	$1.78Out of the Money	$1.68Out of the Money	$-0.82Out of the Money	11Out of the Money	335Out of the Money
CRWDIn the Money	$4.30In the Money	$5.40In the Money	$4.80In the Money	$0.80In the Money	24In the Money	1,033In the Money	Filter Table By Strike Price of$280.00	CRWDNear the Money	$2.20Near the Money	$2.71Near the Money	$2.40Near the Money	$-0.90Near the Money	32Near the Money	1,451Near the Money
CRWDUnderlying issue's last price	$2.90Underlying issue's last price	$4.00Underlying issue's last price	$3.75Underlying issue's last price	$0.90Underlying issue's last price	66Underlying issue's last price	815Underlying issue's last price	Filter Table By Strike Price of$282.50Underlying issue's last price	CRWDUnderlying issue's last price	$2.88Underlying issue's last price	$4.05Underlying issue's last price	$3.60Underlying issue's last price	$-1.24Underlying issue's last price	5Underlying issue's last price	236Underlying issue's last price
CRWDNear the Money	$2.44Near the Money	$2.66Near the Money	$2.65Near the Money	$0.66Near the Money	171Near the Money	1,139Near the Money	Filter Table By Strike Price of$285.00	CRWDIn the Money	$4.00In the Money	$5.20In the Money	$6.60In the Money	$0.25In the Money	1In the Money	408In the Money
CRWDOut of the Money	$1.57Out of the Money	$1.93Out of the Money	$1.53Out of the Money	$0.36Out of the Money	28Out of the Money	616Out of the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$6.00In the Money	$7.30In the Money	$7.79In the Money	$-0.49In the Money	3In the Money	606In the Money
CRWDOut of the Money	$1.01Out of the Money	$1.23Out of the Money	$1.11Out of the Money	$0.31Out of the Money	117Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$8.00In the Money	$9.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	471In the Money
CRWDOut of the Money	$0.62Out of the Money	$0.80Out of the Money	$0.66Out of the Money	$0.16Out of the Money	1Out of the Money	760Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$9.75In the Money	$11.70In the Money	$14.10In the Money	$0.00In the Money	---In the Money	271In the Money
CRWDOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.12Out of the Money	23Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$12.20In the Money	$14.45In the Money	$15.59In the Money	$0.00In the Money	---In the Money	186In the Money
CRWDOut of the Money	$0.23Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$14.55In the Money	$16.60In the Money	$16.48In the Money	$0.00In the Money	---In the Money	3In the Money
CRWDOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.02Out of the Money	64Out of the Money	4,800Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$16.35In the Money	$18.80In the Money	$22.19In the Money	$0.00In the Money	---In the Money	80In the Money
CRWDOut of the Money	$0.03Out of the Money	$0.58Out 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$302.50	CRWDIn the Money	$19.25In the Money	$21.80In 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	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	937Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$21.05In the Money	$24.00In the Money	$23.70In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.55Out 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	$24.15In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	924Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$26.05In the Money	$29.50In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.50Out 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	$28.40In the Money	$31.65In 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	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$30.80In the Money	$34.15In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$317.50	CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	21Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$37.00In the Money	$39.15In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	151Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$41.50In the Money	$44.45In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.03Out 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	$46.40In the Money	$49.65In 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	$0.02Out 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	$51.65In the Money	$54.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$56.60In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.05Out 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	$61.00In the Money	$63.85In the Money	$67.36In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.00Out 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	$66.85In the Money	$69.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.27Out 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	$71.05In the Money	$74.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$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	$76.75In the Money	$79.45In the Money	$85.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.27Out 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	$86.55In the Money	$89.20In 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)