Stocks Options

LAST PRICE
289.1500
TODAY'S CHANGE (%)
Trending Down-3.9900 (-1.3611%)

Bid / Lots
289.1000/ 1
Ask / Lots
289.2600/ 2
Open / Previous Close
294.8900 / 293.1400
Day Range
Low 285.2800
High 295.4000
52 Week Range
Low 157.5900
High 398.3271
Volume
2,655,725
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 46.034

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	$168.35In the Money	$171.00In 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	$2.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRWDIn the Money	$162.60In the Money	$166.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$157.95In the Money	$161.05In 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	$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	$152.85In the Money	$156.05In 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	$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	$148.25In 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$140.00	CRWDOut of the Money	---Out 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	$143.25In the Money	$145.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$138.20In the Money	$141.05In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$133.30In the Money	$136.00In 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	$0.77Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRWDIn the Money	$127.55In the Money	$130.90In 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	$123.20In the Money	$126.00In 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	$1.76Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CRWDIn the Money	$117.80In the Money	$120.80In 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	$113.20In the Money	$116.00In the Money	$107.37In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	CRWDOut of the Money	---Out of the Money	$0.48Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CRWDIn the Money	$108.00In the Money	$110.70In the Money	$115.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	CRWDOut of the Money	---Out of the Money	$1.76Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CRWDIn the Money	$102.65In the Money	$106.10In 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	$97.75In the Money	$101.10In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
CRWDIn the Money	$93.00In 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$195.00	CRWDOut of the Money	---Out of the Money	$1.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CRWDIn the Money	$88.25In the Money	$91.05In the Money	$83.08In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,902Out of the Money
CRWDIn the Money	$83.40In the Money	$85.95In 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CRWDIn the Money	$77.60In the Money	$81.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	127Out of the Money
CRWDIn the Money	$73.55In the Money	$76.10In the Money	$64.32In 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	$0.02Out of the Money	$0.18Out of the Money	$0.16Out of the Money	5Out of the Money	116Out of the Money
CRWDIn the Money	$68.30In the Money	$70.95In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	220Out of the Money
CRWDIn the Money	$65.95In 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$222.50	CRWDOut of the Money	---Out of the Money	$1.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CRWDIn the Money	$63.15In the Money	$66.10In the Money	$34.96In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CRWDIn the Money	$60.60In the Money	$63.60In 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	$1.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CRWDIn the Money	$58.00In the Money	$61.10In the Money	$59.35In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$230.00	CRWDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	426Out of the Money
CRWDIn the Money	$55.30In the Money	$58.60In 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	$1.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
CRWDIn the Money	$53.20In the Money	$56.10In 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	37Out of the Money	418Out of the Money
CRWDIn the Money	$50.60In the Money	$53.65In 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	$-0.02Out of the Money	31Out of the Money	167Out of the Money
CRWDIn the Money	$48.80In the Money	$50.45In the Money	$47.85In the Money	$9.24In the Money	5In the Money	59In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	3,159Out of the Money
CRWDIn the Money	$45.50In the Money	$48.25In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.62Out of the Money	12Out of the Money	72Out of the Money
CRWDIn the Money	$43.65In the Money	$45.70In the Money	$49.40In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	6Out of the Money	295Out of the Money
CRWDIn the Money	$40.40In the Money	$43.50In the Money	$49.20In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	204Out of the Money
CRWDIn the Money	$38.90In the Money	$39.95In the Money	$38.60In the Money	$-8.50In the Money	4In the Money	130In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	93Out of the Money	1,097Out of the Money
CRWDIn the Money	$35.60In the Money	$38.55In the Money	$48.18In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$252.50	CRWDOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	281Out of the Money	56Out of the Money
CRWDIn the Money	$33.30In the Money	$35.35In the Money	$34.57In the Money	$-7.99In the Money	8In the Money	67In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	201Out of the Money	388Out of the Money
CRWDIn the Money	$31.50In the Money	$32.40In the Money	$31.86In the Money	$-5.78In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	18Out of the Money	97Out of the Money
CRWDIn the Money	$29.10In the Money	$29.90In the Money	$29.80In the Money	$-3.75In the Money	16In the Money	138In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	57Out of the Money	781Out of the Money
CRWDIn the Money	$26.45In the Money	$28.05In the Money	$28.03In the Money	$-8.28In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$0.03Out of the Money	132Out of the Money	133Out of the Money
CRWDIn the Money	$23.80In the Money	$24.75In the Money	$24.85In the Money	$-4.48In the Money	30In the Money	368In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.01Out of the Money	215Out of the Money	432Out of the Money
CRWDIn the Money	$21.30In the Money	$22.45In the Money	$21.69In the Money	$-4.98In the Money	7In the Money	131In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.02Out of the Money	76Out of the Money	174Out of the Money
CRWDIn the Money	$18.95In the Money	$20.05In the Money	$19.97In the Money	$-5.43In the Money	43In the Money	268In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	714Out of the Money	1,214Out of the Money
CRWDIn the Money	$16.90In the Money	$17.60In the Money	$17.54In the Money	$-4.54In the Money	4In the Money	75In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$0.05Out of the Money	161Out of the Money	268Out of the Money
CRWDIn the Money	$14.65In the Money	$15.10In the Money	$15.00In the Money	$-4.41In the Money	113In the Money	342In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$0.07Out of the Money	454Out of the Money	1,188Out of the Money
CRWDIn the Money	$12.30In the Money	$12.85In the Money	$12.56In the Money	$-4.49In the Money	14In the Money	217In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	$0.76Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$0.13Out of the Money	402Out of the Money	360Out of the Money
CRWDIn the Money	$10.30In the Money	$10.65In the Money	$10.80In the Money	$-3.92In the Money	129In the Money	706In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$1.11Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$0.12Out of the Money	1,040Out of the Money	987Out of the Money
CRWDIn the Money	$8.35In the Money	$8.90In the Money	$10.00In the Money	$-2.91In the Money	86In the Money	228In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	$1.55Out of the Money	$1.74Out of the Money	$1.63Out of the Money	$0.34Out of the Money	325Out of the Money	417Out of the Money
CRWDIn the Money	$6.60In the Money	$6.85In the Money	$6.80In the Money	$-3.90In the Money	184In the Money	797In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	$2.29Out of the Money	$2.42Out of the Money	$2.35Out of the Money	$0.53Out of the Money	800Out of the Money	657Out of the Money
CRWDUnderlying issue's last price	$5.05Underlying issue's last price	$5.25Underlying issue's last price	$5.14Underlying issue's last price	$-3.56Underlying issue's last price	303Underlying issue's last price	877Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	CRWDUnderlying issue's last price	$3.25Underlying issue's last price	$3.45Underlying issue's last price	$3.17Underlying issue's last price	$0.66Underlying issue's last price	581Underlying issue's last price	398Underlying issue's last price
CRWDNear the Money	$3.75Near the Money	$3.90Near the Money	$3.78Near the Money	$-3.27Near the Money	1,070Near the Money	788Near the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$4.40In the Money	$4.65In the Money	$4.47In the Money	$1.12In the Money	1,153In the Money	987In the Money
CRWDOut of the Money	$2.69Out of the Money	$2.84Out of the Money	$2.71Out of the Money	$-2.69Out of the Money	841Out of the Money	433Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$5.80In the Money	$6.10In the Money	$5.85In the Money	$1.47In the Money	345In the Money	291In the Money
CRWDOut of the Money	$1.87Out of the Money	$1.99Out of the Money	$1.89Out of the Money	$-2.36Out of the Money	1,242Out of the Money	1,252Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$7.45In the Money	$7.80In the Money	$7.55In the Money	$1.80In the Money	137In the Money	489In the Money
CRWDOut of the Money	$0.85Out of the Money	$0.91Out of the Money	$0.87Out of the Money	$-1.48Out of the Money	3,496Out of the Money	2,675Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$10.70In the Money	$11.80In the Money	$11.41In the Money	$3.06In the Money	89In the Money	430In the Money
CRWDOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$-0.89Out of the Money	942Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$15.90In the Money	$16.75In the Money	$16.55In the Money	$4.25In the Money	11In the Money	73In the Money
CRWDOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.45Out of the Money	1,591Out of the Money	2,799Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$20.65In the Money	$21.45In the Money	$23.90In the Money	$7.35In the Money	10In the Money	39In the Money
CRWDOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.25Out of the Money	436Out of the Money	800Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$25.20In the Money	$26.70In the Money	$18.91In the Money	$0.00In the Money	---In the Money	26In the Money
CRWDOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	1,262Out of the Money	2,084Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$30.10In the Money	$32.35In the Money	$28.25In the Money	$0.00In the Money	---In the Money	47In the Money
CRWDOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	97Out of the Money	787Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$33.80In the Money	$36.95In the Money	$36.00In the Money	$8.55In the Money	2In the Money	11In the Money
CRWDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	357Out of the Money	914Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$40.10In the Money	$41.90In the Money	$38.85In the Money	$2.43In the Money	14In the Money	1In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	350Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$44.50In the Money	$46.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	35Out of the Money	208Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$49.95In the Money	$52.40In the Money	$39.00In 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	10Out of the Money	213Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$54.05In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	632Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$59.30In the Money	$62.35In the Money	$56.00In 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	$0.00Out of the Money	212Out of the Money	65Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$69.10In the Money	$72.15In the Money	$70.20In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.17Out 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	$79.05In the Money	$82.10In 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)