Stocks Options

LAST PRICE
290.4000
TODAY'S CHANGE (%)
Trending Up6.6500 (2.3436%)

Bid / Lots
290.3100/ 2
Ask / Lots
290.4900/ 2
Open / Previous Close
288.1600 / 283.7500
Day Range
Low 283.8000
High 291.6000
52 Week Range
Low 160.9200
High 398.3271
Volume
2,002,845
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 46.004

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	$148.95In the Money	$151.40In 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	$1.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$143.65In the Money	$146.35In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$139.00In the Money	$141.45In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$133.75In the Money	$136.50In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$128.80In the Money	$131.40In 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	$123.80In the Money	$126.35In 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	$118.85In the Money	$121.50In 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	$113.60In the Money	$116.30In the Money	$116.01In the Money	$4.79In the Money	3In 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	$109.05In the Money	$111.30In 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	$1.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$103.80In the Money	$106.50In 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	$1.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$98.95In the Money	$101.45In 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	$93.70In the Money	$96.45In 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	$1.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRWDIn the Money	$88.80In the Money	$91.45In the Money	$85.70In the Money	$4.17In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$200.00	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	118Out of the Money
CRWDIn the Money	$83.90In the Money	$86.20In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRWDIn the Money	$79.20In the Money	$81.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	100Out of the Money	2,024Out of the Money
CRWDIn the Money	$73.90In the Money	$76.35In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
CRWDIn the Money	$68.90In the Money	$71.25In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CRWDIn the Money	$63.85In the Money	$66.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
CRWDIn the Money	$59.65In the Money	$60.90In the Money	$55.85In the Money	$-0.15In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$230.00	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	208Out of the Money
CRWDIn the Money	$54.60In the Money	$56.00In 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	$0.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	119Out of the Money
CRWDIn the Money	$51.70In the Money	$53.80In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	62Out of the Money
CRWDIn the Money	$49.65In the Money	$51.10In the Money	$49.75In the Money	$5.80In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$240.00	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	454Out of the Money
CRWDIn the Money	$46.80In the Money	$48.90In 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	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CRWDIn the Money	$44.60In the Money	$46.00In the Money	$38.38In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	599Out of the Money
CRWDIn the Money	$41.50In the Money	$43.85In 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	---Out of the Money	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CRWDIn the Money	$40.10In the Money	$40.95In the Money	$39.97In the Money	$5.17In the Money	7In the Money	71In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	64Out of the Money	1,043Out of the Money
CRWDIn the Money	$36.90In the Money	$38.55In the Money	$37.50In the Money	$0.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$252.50	CRWDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	4Out of the Money	227Out of the Money
CRWDIn the Money	$34.15In the Money	$36.90In the Money	$35.80In the Money	$6.35In the Money	6In the Money	98In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	493Out of the Money
CRWDIn the Money	$31.60In the Money	$34.40In the Money	$32.80In the Money	$14.30In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$257.50	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	41Out of the Money	251Out of the Money
CRWDIn the Money	$29.90In the Money	$31.50In the Money	$30.40In the Money	$6.33In the Money	8In the Money	203In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	171Out of the Money	829Out of the Money
CRWDIn the Money	$27.55In the Money	$29.45In the Money	$28.36In the Money	$6.36In the Money	16In the Money	28In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	43Out of the Money	375Out of the Money
CRWDIn the Money	$24.00In the Money	$26.30In the Money	$25.58In the Money	$6.34In the Money	16In the Money	87In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	43Out of the Money	1,219Out of the Money
CRWDIn the Money	$22.55In the Money	$23.40In the Money	$23.14In the Money	$4.38In the Money	15In the Money	68In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	179Out of the Money	763Out of the Money
CRWDIn the Money	$20.15In the Money	$21.10In the Money	$20.66In the Money	$7.30In the Money	66In the Money	281In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	290Out of the Money	1,045Out of the Money
CRWDIn the Money	$17.45In the Money	$18.45In the Money	$17.77In the Money	$7.00In the Money	15In the Money	119In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.24Out of the Money	125Out of the Money	464Out of the Money
CRWDIn the Money	$14.20In the Money	$15.80In the Money	$15.49In the Money	$7.22In the Money	120In the Money	234In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.46Out of the Money	203Out of the Money	960Out of the Money
CRWDIn the Money	$12.20In the Money	$13.15In the Money	$12.50In the Money	$5.00In the Money	68In the Money	386In the Money	Filter Table By Strike Price of$277.50	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	237Out of the Money	353Out of the Money
CRWDIn the Money	$10.10In the Money	$10.65In the Money	$10.40In the Money	$5.23In the Money	469In the Money	987In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.22Out of the Money	938Out of the Money	1,443Out of the Money
CRWDIn the Money	$7.40In the Money	$8.25In the Money	$7.71In the Money	$4.11In the Money	175In the Money	740In the Money	Filter Table By Strike Price of$282.50	CRWDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-2.32Out of the Money	708Out of the Money	231Out of the Money
CRWDIn the Money	$5.15In the Money	$5.70In the Money	$5.48In the Money	$3.19In the Money	798In the Money	1,111In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-3.37Out of the Money	1,041Out of the Money	409Out of the Money
CRWDIn the Money	$2.78In the Money	$3.20In the Money	$2.96In the Money	$1.70In the Money	1,420In the Money	876In the Money	Filter Table By Strike Price of$287.50	CRWDNear the Money	$0.05Near the Money	$0.09Near the Money	$0.08Near the Money	$-5.72Near the Money	514Near the Money	598Near the Money
CRWDUnderlying issue's last price	$0.83Underlying issue's last price	$1.00Underlying issue's last price	$1.04Underlying issue's last price	$0.27Underlying issue's last price	5,259Underlying issue's last price	2,329Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CRWDUnderlying issue's last price	$0.43Underlying issue's last price	$0.79Underlying issue's last price	$0.64Underlying issue's last price	$-6.66Underlying issue's last price	594Underlying issue's last price	464Underlying issue's last price
CRWDNear the Money	$0.07Near the Money	$0.16Near the Money	$0.12Near the Money	$-0.29Near the Money	1,166Near the Money	997Near the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$2.03In the Money	$2.41In the Money	$2.00In the Money	$-7.46In the Money	151In the Money	274In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	1,471Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$4.20In the Money	$5.55In the Money	$4.95In the Money	$-7.73In the Money	34In the Money	185In 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	169Out of the Money	297Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$6.20In the Money	$7.55In the Money	$10.50In 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	$-0.08Out of the Money	794Out of the Money	5,719Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$9.15In the Money	$9.90In the Money	$8.92In the Money	$-7.13In the Money	4In the Money	25In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$302.50	CRWDIn the Money	$11.05In the Money	$12.55In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	132Out of the Money	919Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$13.40In the Money	$15.45In the Money	$24.45In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.03Out 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	$16.70In the Money	$18.85In 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	$-0.03Out of the Money	60Out of the Money	935Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$19.20In the Money	$21.40In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$312.50	CRWDIn the Money	$21.60In the Money	$24.05In 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	$-0.02Out of the Money	50Out of the Money	447Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$24.10In the Money	$26.50In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.47Out 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$317.50	CRWDIn the Money	$26.00In the Money	$29.15In 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	$-0.01Out of the Money	30Out of the Money	1,058Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$28.50In the Money	$31.65In the Money	$29.70In 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	$0.01Out of the Money	18Out of the Money	150Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$33.50In the Money	$36.65In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$38.90In the Money	$41.25In the Money	$43.55In the Money	$-2.69In the Money	17In the Money	---In 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	6Out of the Money	43Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$43.50In 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	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	472Out of the Money	Filter Table By Strike Price of$340.00	CRWDIn the Money	$48.50In the Money	$51.45In 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	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	352Out of the Money	Filter Table By Strike Price of$345.00	CRWDIn the Money	$53.50In the Money	$56.60In the Money	$67.36In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	304Out of the Money	Filter Table By Strike Price of$350.00	CRWDIn the Money	$58.50In the Money	$61.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.02Out 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	$63.50In the Money	$66.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money	Filter Table By Strike Price of$360.00	CRWDIn the Money	$68.50In the Money	$71.65In the Money	$85.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.02Out 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	$78.50In the Money	$81.40In 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)