Stocks Options

LAST PRICE
279.2400
TODAY'S CHANGE (%)
Trending Up4.0900 (1.4865%)

Bid / Lots
278.8400/ 4
Ask / Lots
279.2700/ 2
Open / Previous Close
274.8850 / 275.1500
Day Range
Low 274.8620
High 279.5000
52 Week Range
Low 160.8600
High 398.3271
Volume
425,685
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 46.069

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	$136.85In the Money	$139.85In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$132.65In the Money	$135.25In 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	$127.65In the Money	$130.25In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRWDIn the Money	$121.85In the Money	$125.40In 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	$116.85In the Money	$119.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRWDIn the Money	$112.65In the Money	$115.55In 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	$106.85In the Money	$110.10In 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	$101.85In the Money	$105.05In 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	$97.65In the Money	$100.40In 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	$1.47Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRWDIn the Money	$91.85In the Money	$94.85In 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	$1.47Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRWDIn the Money	$86.85In the Money	$90.05In 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	$81.90In the Money	$85.45In the Money	$69.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	CRWDOut of the Money	---Out of the Money	$1.47Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CRWDIn the Money	$76.90In the Money	$80.80In the Money	$84.80In 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	$71.90In the Money	$74.85In 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	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CRWDIn the Money	$66.90In the Money	$69.90In 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	$0.11Out 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	$62.10In the Money	$65.05In the Money	$73.85In the Money	$0.00In the Money	---In the Money	4In 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	$56.90In the Money	$59.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CRWDIn the Money	$51.95In the Money	$55.10In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
CRWDIn the Money	$47.55In the Money	$50.05In 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	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
CRWDIn the Money	$42.15In the Money	$45.25In the Money	$43.67In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$235.00	CRWDOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
CRWDIn the Money	$39.60In the Money	$43.30In 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	$0.01Out of the Money	$1.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CRWDIn the Money	$37.55In the Money	$40.10In the Money	$37.13In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$240.00	CRWDOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
CRWDIn the Money	$34.55In the Money	$37.85In 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	$0.02Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CRWDIn the Money	$33.20In the Money	$35.30In 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	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	607Out of the Money
CRWDIn the Money	$30.60In the Money	$32.90In the Money	$30.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$247.50	CRWDOut of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CRWDIn the Money	$28.30In the Money	$31.20In the Money	$31.82In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$250.00	CRWDOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	17Out of the Money	890Out of the Money
CRWDIn the Money	$24.65In the Money	$28.25In 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	$0.09Out of the Money	$0.28Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
CRWDIn the Money	$23.35In the Money	$25.35In the Money	$20.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$255.00	CRWDOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
CRWDIn the Money	$20.85In the Money	$24.05In 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	$0.18Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.19Out of the Money	3Out of the Money	259Out of the Money
CRWDIn the Money	$18.75In the Money	$20.45In the Money	$18.00In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$260.00	CRWDOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.21Out of the Money	57Out of the Money	804Out of the Money
CRWDIn the Money	$16.40In the Money	$17.95In the Money	$15.81In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$262.50	CRWDOut of the Money	$0.32Out of the Money	$0.62Out of the Money	$0.90Out of the Money	$0.18Out of the Money	1Out of the Money	288Out of the Money
CRWDIn the Money	$14.15In the Money	$15.40In the Money	$13.36In the Money	$0.27In the Money	7In the Money	112In the Money	Filter Table By Strike Price of$265.00	CRWDOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$-0.49Out of the Money	68Out of the Money	1,329Out of the Money
CRWDIn the Money	$12.10In the Money	$13.00In the Money	$11.50In the Money	$0.75In the Money	27In the Money	36In the Money	Filter Table By Strike Price of$267.50	CRWDOut of the Money	$0.64Out of the Money	$1.03Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	21Out of the Money	763Out of the Money
CRWDIn the Money	$9.45In the Money	$10.85In the Money	$9.00In the Money	$-0.18In the Money	10In the Money	255In the Money	Filter Table By Strike Price of$270.00	CRWDOut of the Money	$1.06Out of the Money	$1.39Out of the Money	$1.27Out of the Money	$-1.03Out of the Money	180Out of the Money	1,082Out of the Money
CRWDIn the Money	$7.65In the Money	$9.20In the Money	$5.95In the Money	$-0.23In the Money	1In the Money	133In the Money	Filter Table By Strike Price of$272.50	CRWDOut of the Money	$1.62Out of the Money	$2.00Out of the Money	$1.97Out of the Money	$-0.33Out of the Money	16Out of the Money	290Out of the Money
CRWDIn the Money	$6.25In the Money	$7.00In the Money	$6.28In the Money	$1.54In the Money	15In the Money	278In the Money	Filter Table By Strike Price of$275.00	CRWDOut of the Money	$2.34Out of the Money	$2.65Out of the Money	$2.64Out of the Money	$-1.56Out of the Money	114Out of the Money	1,224Out of the Money
CRWDUnderlying issue's last price	$4.85Underlying issue's last price	$5.50Underlying issue's last price	$5.15Underlying issue's last price	$1.80Underlying issue's last price	201Underlying issue's last price	433Underlying issue's last price	Filter Table By Strike Price of$277.50Underlying issue's last price	CRWDUnderlying issue's last price	$3.25Underlying issue's last price	$3.75Underlying issue's last price	$3.66Underlying issue's last price	$-1.74Underlying issue's last price	60Underlying issue's last price	344Underlying issue's last price
CRWDNear the Money	$3.60Near the Money	$3.95Near the Money	$3.69Near the Money	$1.14Near the Money	100Near the Money	894Near the Money	Filter Table By Strike Price of$280.00	CRWDIn the Money	$4.40In the Money	$5.80In the Money	$5.52In the Money	$-1.66In the Money	3In the Money	1,470In the Money
CRWDOut of the Money	$2.57Out of the Money	$2.90Out of the Money	$2.52Out of the Money	$0.77Out of the Money	95Out of the Money	652Out of the Money	Filter Table By Strike Price of$282.50	CRWDIn the Money	$4.90In the Money	$7.00In the Money	$6.93In the Money	$-1.15In the Money	25In the Money	282In the Money
CRWDOut of the Money	$1.71Out of the Money	$2.12Out of the Money	$1.80Out of the Money	$0.57Out of the Money	115Out of the Money	972Out of the Money	Filter Table By Strike Price of$285.00	CRWDIn the Money	$6.90In the Money	$8.50In the Money	$8.65In the Money	$-0.72In the Money	18In the Money	429In the Money
CRWDOut of the Money	$1.13Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$0.31Out of the Money	78Out of the Money	448Out of the Money	Filter Table By Strike Price of$287.50	CRWDIn the Money	$8.95In the Money	$10.50In the Money	$11.84In the Money	$0.00In the Money	---In the Money	616In the Money
CRWDOut of the Money	$0.83Out of the Money	$0.98Out of the Money	$0.74Out of the Money	$0.20Out of the Money	182Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$290.00	CRWDIn the Money	$10.85In the Money	$12.35In the Money	$12.70In the Money	$-2.80In the Money	6In the Money	476In the Money
CRWDOut of the Money	$0.48Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$0.12Out of the Money	21Out of the Money	656Out of the Money	Filter Table By Strike Price of$292.50	CRWDIn the Money	$12.80In the Money	$14.90In the Money	$18.40In the Money	$0.00In the Money	---In the Money	271In the Money
CRWDOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.06Out of the Money	59Out of the Money	977Out of the Money	Filter Table By Strike Price of$295.00	CRWDIn the Money	$14.85In the Money	$17.05In the Money	$18.40In the Money	$0.00In the Money	---In the Money	186In the Money
CRWDOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	7Out of the Money	252Out of the Money	Filter Table By Strike Price of$297.50	CRWDIn the Money	$17.55In the Money	$19.75In the Money	$21.42In the Money	$0.00In the Money	---In the Money	3In the Money
CRWDOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.02Out of the Money	205Out of the Money	4,685Out of the Money	Filter Table By Strike Price of$300.00	CRWDIn the Money	$20.20In the Money	$22.15In the Money	$23.50In the Money	$0.00In the Money	---In the Money	87In the Money
CRWDOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	11Out of the Money	948Out of the Money	Filter Table By Strike Price of$305.00	CRWDIn the Money	$24.85In the Money	$27.10In the Money	$23.70In the Money	$0.00In the Money	---In the Money	54In the Money
CRWDOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	53Out of the Money	932Out of the Money	Filter Table By Strike Price of$310.00	CRWDIn the Money	$30.15In the Money	$32.75In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	36Out of the Money	481Out of the Money	Filter Table By Strike Price of$315.00	CRWDIn the Money	$35.15In the Money	$38.25In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$320.00	CRWDIn the Money	$39.90In the Money	$43.25In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$325.00	CRWDIn the Money	$45.25In the Money	$48.20In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$330.00	CRWDIn the Money	$50.00In the Money	$52.90In the Money	$46.24In the Money	$0.00In 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	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$335.00	CRWDIn the Money	$54.90In the Money	$58.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$0.14Out 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	$60.30In the Money	$63.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.47Out 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	$64.90In the Money	$68.25In the Money	$67.36In the Money	$67.36In the Money	2In 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	$70.15In the Money	$73.25In 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	$74.75In the Money	$78.25In 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	$80.05In the Money	$83.25In the Money	$85.24In the Money	$0.00In the Money	---In the Money	---In the Money
CRWDOut of the Money	---Out of the Money	$1.68Out 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	$90.00In the Money	$93.25In 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)