Stocks Options

LAST PRICE
389.6800
TODAY'S CHANGE (%)
Trending Up2.5000 (0.6457%)

Bid / Lots
389.0000/ 2
Ask / Lots
389.6600/ 1
Open / Previous Close
387.8700 / 387.1800
Day Range
Low 385.3100
High 391.4650
52 Week Range
Low 139.3700
High 394.6400
Volume
1,908,993
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 42.138

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRWDIn the Money	$203.65In the Money	$206.90In the Money	$205.33In the Money	$-3.47In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	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
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRWDOut of the Money	---Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CRWDOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	$180.55In the Money	$184.05In the Money	$175.23In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRWDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRWDOut of the Money	$0.18Out of the Money	$1.56Out of the Money	$1.28Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	$165.95In the Money	$169.20In the Money	$168.20In the Money	$0.12In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$220.00	CRWDOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	CRWDOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
CRWDIn the Money	$151.50In the Money	$155.55In the Money	$154.44In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$230.00	CRWDOut of the Money	---Out of the Money	$0.58Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CRWDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$137.00In the Money	$140.30In the Money	$141.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	---Out of the Money	$0.74Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CRWDIn the Money	$136.15In the Money	$139.40In the Money	$142.71In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$245.00	CRWDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CRWDIn the Money	$131.15In the Money	$135.60In the Money	$135.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	---Out of the Money	$0.99Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$126.55In the Money	$130.60In the Money	$129.08In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$121.40In the Money	$125.65In the Money	$124.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CRWDIn the Money	$116.10In the Money	$120.60In the Money	$119.90In the Money	$-3.97In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money
CRWDIn the Money	$120.70In the Money	$124.20In the Money	$119.74In the Money	$-2.35In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	---Out of the Money	$0.87Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
CRWDIn the Money	$98.80In the Money	$102.95In the Money	$107.84In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	$110.60In the Money	$114.30In the Money	$109.35In the Money	$4.75In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$280.00	CRWDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
CRWDIn the Money	$100.95In the Money	$104.20In the Money	$103.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$285.00	CRWDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.10Out of the Money	10Out of the Money	---Out of the Money
CRWDIn the Money	$95.50In the Money	$99.05In the Money	$99.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	CRWDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CRWDIn the Money	$91.20In the Money	$95.85In the Money	$94.12In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$295.00	CRWDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
CRWDIn the Money	$86.00In the Money	$89.25In the Money	$86.75In the Money	$2.24In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$300.00	CRWDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$80.95In the Money	$84.25In the Money	$82.49In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$305.00	CRWDOut of the Money	---Out of the Money	$1.16Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$75.90In the Money	$79.25In the Money	$78.84In the Money	$2.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CRWDIn the Money	$75.65In the Money	$79.20In the Money	$70.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$315.00	CRWDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
CRWDIn the Money	$65.70In the Money	$68.50In the Money	$68.05In the Money	$-1.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$320.00	CRWDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$61.10In the Money	$64.25In the Money	$63.34In the Money	$2.68In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$325.00	CRWDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
CRWDIn the Money	$55.90In the Money	$59.10In the Money	$58.02In the Money	$5.13In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$330.00	CRWDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money
CRWDIn the Money	$48.60In the Money	$52.05In the Money	$50.69In the Money	$-3.07In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$335.00	CRWDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$46.25In the Money	$49.30In the Money	$48.35In the Money	$5.66In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$340.00	CRWDOut of the Money	$0.01Out of the Money	$0.78Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money
CRWDIn the Money	$45.70In the Money	$49.40In the Money	$36.31In the Money	$-4.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$345.00	CRWDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	100Out of the Money	---Out of the Money
CRWDIn the Money	$35.80In the Money	$38.65In the Money	$37.88In the Money	$2.26In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$350.00	CRWDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
CRWDIn the Money	$31.00In the Money	$34.35In the Money	$33.26In the Money	$3.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$355.00	CRWDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	2Out of the Money	---Out of the Money
CRWDIn the Money	$26.30In the Money	$29.00In the Money	$27.42In the Money	$1.32In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$360.00	CRWDOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	9Out of the Money	---Out of the Money
CRWDIn the Money	$21.35In the Money	$23.60In the Money	$22.49In the Money	$1.56In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$365.00	CRWDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	42Out of the Money	---Out of the Money
CRWDIn the Money	$16.70In the Money	$18.40In the Money	$17.72In the Money	$2.37In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$370.00	CRWDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	378Out of the Money	---Out of the Money
CRWDIn the Money	$12.15In the Money	$13.05In the Money	$13.00In the Money	$2.22In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$375.00	CRWDOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.46Out of the Money	689Out of the Money	---Out of the Money
CRWDIn the Money	$7.35In the Money	$9.65In the Money	$8.10In the Money	$1.02In the Money	174In the Money	---In the Money	Filter Table By Strike Price of$380.00	CRWDOut of the Money	$0.44Out of the Money	$0.69Out of the Money	$0.62Out of the Money	$-0.98Out of the Money	515Out of the Money	---Out of the Money
CRWDUnderlying issue's last price	$4.05Underlying issue's last price	$4.55Underlying issue's last price	$4.25Underlying issue's last price	$0.60Underlying issue's last price	377Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$385.00Underlying issue's last price	CRWDUnderlying issue's last price	$1.67Underlying issue's last price	$1.89Underlying issue's last price	$1.80Underlying issue's last price	$-1.70Underlying issue's last price	215Underlying issue's last price	---Underlying issue's last price
CRWDNear the Money	$1.56Near the Money	$1.93Near the Money	$1.75Near the Money	$0.05Near the Money	1,250Near the Money	---Near the Money	Filter Table By Strike Price of$390.00	CRWDIn the Money	$4.20In the Money	$4.50In the Money	$4.20In the Money	$-1.90In the Money	78In the Money	---In the Money
CRWDOut of the Money	$0.55Out of the Money	$0.77Out of the Money	$0.61Out of the Money	$-0.03Out of the Money	314Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	CRWDIn the Money	$7.45In the Money	$9.65In the Money	$7.69In the Money	$-1.31In the Money	41In the Money	---In the Money
CRWDOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	1,109Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	CRWDIn the Money	$12.10In the Money	$14.70In the Money	$12.00In the Money	$2.37In the Money	95In the Money	---In the Money
CRWDOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.01Out of the Money	205Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	CRWDIn the Money	$16.25In the Money	$19.35In the Money	$16.35In the Money	$-0.65In the Money	68In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	71Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CRWDIn the Money	$23.40In the Money	$26.40In the Money	$26.55In the Money	$2.55In the Money	5In the Money	---In the Money
CRWDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.03Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	CRWDIn the Money	$28.15In the Money	$31.50In the Money	$30.35In the Money	$0.29In the Money	5In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	CRWDIn the Money	$30.85In the Money	$34.30In the Money	$30.95In the Money	$-4.85In the Money	36In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.04Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	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	$0.06Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	CRWDIn the Money	$43.20In the Money	$46.25In the Money	$45.89In the Money	$5.15In the Money	18In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	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	---Out of the Money	$0.68Out of the Money	$0.13Out of the Money	$0.12Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	CRWDIn the Money	$53.20In the Money	$56.45In the Money	$55.85In the Money	$4.20In the Money	31In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	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	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	CRWDIn the Money	$73.50In the Money	$77.55In the Money	$86.90In the Money	$0.00In the Money	3In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	CRWDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)