Stocks Options

LAST PRICE
383.1900
TODAY'S CHANGE (%)
Trending Down-4.1000 (-1.0586%)

Bid / Lots
382.0000/ 8
Ask / Lots
383.5900/ 1
Open / Previous Close
389.3300 / 387.2900
Day Range
Low 381.7818
High 393.2900
52 Week Range
Low 139.3700
High 394.6400
Volume
8,480,459
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 42.177

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRWDIn the Money	$182.65In the Money	$186.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$177.65In the Money	$181.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$172.85In the Money	$177.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$167.90In the Money	$172.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$162.90In the Money	$167.00In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$157.95In the Money	$162.00In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$153.00In the Money	$157.00In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$148.05In the Money	$152.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$143.10In the Money	$147.20In 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	$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	$138.15In the Money	$142.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	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	$133.15In the Money	$137.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$1.45Out of the Money	$1.45Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	$128.05In the Money	$132.35In 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	$2.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$123.10In the Money	$127.40In 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	$118.15In the Money	$122.45In 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	$2.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$113.35In the Money	$117.50In 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	$2.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$108.45In the Money	$112.50In 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	$2.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$103.45In 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$280.00	CRWDOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$98.40In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$93.60In the Money	$97.70In 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	$2.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$88.80In the Money	$92.75In 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	$0.00Out of the Money	$2.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$83.80In the Money	$87.90In 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	$0.00Out of the Money	$2.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$78.95In the Money	$83.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	CRWDOut of the Money	$0.00Out of the Money	$2.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$74.10In the Money	$78.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	CRWDOut of the Money	$0.11Out of the Money	$1.28Out of the Money	$1.38Out of the Money	$1.38Out of the Money	2Out of the Money	---Out of the Money
CRWDIn the Money	$69.45In the Money	$73.35In 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	$0.34Out of the Money	$1.61Out of the Money	$1.45Out of the Money	$1.45Out of the Money	2Out of the Money	---Out of the Money
CRWDIn the Money	$64.55In the Money	$68.60In 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	$0.00Out of the Money	$3.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$59.50In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	CRWDOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$55.30In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	CRWDOut of the Money	$1.15Out of the Money	$2.78Out of the Money	$1.60Out of the Money	$1.60Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$51.15In the Money	$53.75In the Money	$54.33In the Money	$54.33In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$335.00	CRWDOut of the Money	$1.48Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$46.80In the Money	$49.50In 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	$2.04Out of the Money	$3.55Out of the Money	$2.65Out of the Money	$2.65Out of the Money	3Out of the Money	---Out of the Money
CRWDIn the Money	$42.80In the Money	$45.35In 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	$2.28Out of the Money	$4.55Out of the Money	$3.50Out of the Money	$3.50Out of the Money	9Out of the Money	---Out of the Money
CRWDIn the Money	$38.35In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	CRWDOut of the Money	$3.70Out of the Money	$5.95Out of the Money	$4.20Out of the Money	$4.20Out of the Money	3Out of the Money	---Out of the Money
CRWDIn the Money	$34.55In the Money	$37.65In the Money	$43.60In the Money	$43.60In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$355.00	CRWDOut of the Money	$4.00Out of the Money	$6.80Out of the Money	$5.74Out of the Money	$0.89Out of the Money	1Out of the Money	2Out of the Money
CRWDIn the Money	$30.85In the Money	$34.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	CRWDOut of the Money	$6.20Out of the Money	$8.35Out of the Money	$6.98Out of the Money	$1.06Out of the Money	3Out of the Money	17Out of the Money
CRWDIn the Money	$27.20In the Money	$30.35In the Money	$28.50In the Money	$28.50In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$365.00	CRWDOut of the Money	$7.15Out of the Money	$9.20Out of the Money	$8.65Out of the Money	$1.88Out of the Money	11Out of the Money	1Out of the Money
CRWDIn the Money	$24.85In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	CRWDOut of the Money	$9.20Out of the Money	$11.45Out of the Money	$8.35Out of the Money	$-0.15Out of the Money	2Out of the Money	16Out of the Money
CRWDIn the Money	$21.80In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	CRWDOut of the Money	$10.30Out of the Money	$13.30Out of the Money	$11.77Out of the Money	$1.30Out of the Money	1Out of the Money	2Out of the Money
CRWDUnderlying issue's last price	$19.10Underlying issue's last price	$21.45Underlying issue's last price	$25.20Underlying issue's last price	$2.75Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	CRWDUnderlying issue's last price	$13.90Underlying issue's last price	$15.45Underlying issue's last price	$13.87Underlying issue's last price	$13.87Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
CRWDNear the Money	$16.65Near the Money	$18.95Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$385.00	CRWDIn the Money	$15.55In the Money	$18.25In the Money	$16.31In the Money	$16.31In the Money	4In the Money	---In the Money
CRWDOut of the Money	$14.10Out of the Money	$16.45Out of the Money	$16.07Out of the Money	$16.07Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CRWDIn the Money	$17.80In the Money	$21.10In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
CRWDOut of the Money	$12.55Out of the Money	$13.95Out of the Money	$13.92Out of the Money	$-1.93Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$395.00	CRWDIn the Money	$20.85In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$10.70Out of the Money	$12.40Out of the Money	$16.55Out of the Money	$2.45Out of the Money	12Out of the Money	3Out of the Money	Filter Table By Strike Price of$400.00	CRWDIn the Money	$24.20In the Money	$27.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$8.65Out of the Money	$10.60Out 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$405.00	CRWDIn the Money	$27.60In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$6.70Out of the Money	$9.70Out of the Money	$9.83Out of the Money	$9.83Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CRWDIn the Money	$31.65In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$6.50Out of the Money	$8.00Out of the Money	$8.45Out of the Money	$8.45Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	CRWDIn the Money	$35.55In the Money	$37.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$5.05Out of the Money	$7.10Out 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$420.00	CRWDIn the Money	$39.20In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$4.25Out of the Money	$6.85Out 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$425.00	CRWDIn the Money	$43.50In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$2.92Out of the Money	$5.65Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$430.00	CRWDIn the Money	$47.15In the Money	$50.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$2.87Out of the Money	$3.85Out 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$435.00	CRWDIn the Money	$52.05In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.91Out of the Money	$4.75Out of the Money	$2.94Out of the Money	$-1.16Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	CRWDIn the Money	$56.65In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.55Out of the Money	$3.10Out of the Money	$2.44Out of the Money	$0.42Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$445.00	CRWDIn the Money	$61.25In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$1.62Out of the Money	$3.00Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	CRWDIn the Money	$65.90In the Money	$69.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$3.70Out 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	$70.00In the Money	$74.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$3.45Out 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$460.00	CRWDIn the Money	$74.90In the Money	$78.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$3.05Out 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$470.00	CRWDIn the Money	$84.80In the Money	$89.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$2.75Out 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$480.00	CRWDIn the Money	$94.75In the Money	$99.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$2.57Out 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$490.00	CRWDIn the Money	$104.75In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$2.44Out 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$500.00	CRWDIn the Money	$114.70In the Money	$119.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.00Out of the Money	$2.35Out 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$510.00	CRWDIn the Money	$124.70In the Money	$129.30In 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 09, 2024)

Put Options (expires Friday August 09, 2024)