$365.79
4.291.19%
At close: -
$366.20
0.410.11%
After Hours: 4:21 PM EDT
Comments
Loading...
CrowdStrike Holdings (CRWD) ForecastNewsEarnings
CrowdStrike Holdings (CRWD) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCrowdStrike Holdings (NASDAQ:CRWD) Stock, Option Chain
Option chain shows key data for CrowdStrike Holdings's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for CrowdStrike Holdings.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid198.75
Ask202.65
volume0
Intrest0
Strike
165
165
Last Price0.2Nov 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid193.5
Ask197.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price189.88Dec 23, 2024
Change
00%
Bid188.75
Ask192.1
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price183.33Dec 20, 2024
Change
00%
Bid183.75
Ask187
volume0
Intrest1
Strike
180
180
Last Price0.37Nov 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price168Dec 02, 2024
Change
00%
Bid178.75
Ask182.05
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price172.66Dec 23, 2024
Change
00%
Bid173.75
Ask177.45
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price167.03Nov 21, 2024
Change
00%
Bid168.75
Ask171.95
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid163.75
Ask167.05
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid158.8
Ask162.65
volume0
Intrest0
Strike
205
205
Last Price0.25Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Last Price154.11Dec 20, 2024
Change
00%
Bid153.75
Ask157.35
volume0
Intrest2
Strike
210
210
Last Price0.09Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price147.09Dec 24, 2024
Change
2.331.56%
Bid148.75
Ask152.1
volume1
Intrest1
Strike
215
215
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Last Price141.7Nov 26, 2024
Change
00%
Bid143.75
Ask147.35
volume0
Intrest1
Strike
220
220
Last Price0.12Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Last Price135.57Dec 20, 2024
Change
00%
Bid138.75
Ask142.1
volume0
Intrest1
Strike
225
225
Last Price0.12Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price134.38Dec 20, 2024
Change
00%
Bid133.75
Ask137.15
volume0
Intrest2
Strike
230
230
Last Price0.15Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price124.25Dec 19, 2024
Change
00%
Bid128.75
Ask132.35
volume0
Intrest2
Strike
235
235
Last Price0.12Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price125.2Dec 23, 2024
Change
00%
Bid123.75
Ask127.15
volume0
Intrest0
Strike
240
240
Last Price0.69Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price119.13Dec 20, 2024
Change
00%
Bid118.75
Ask122.1
volume0
Intrest6
Strike
245
245
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price115Dec 24, 2024
Change
2.342.08%
Bid113.8
Ask117.2
volume1
Intrest1
Strike
250
250
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid108.8
Ask111.8
volume0
Intrest0
Strike
255
255
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Last Price98.73Dec 23, 2024
Change
00%
Bid103.8
Ask106.95
volume0
Intrest7
Strike
260
260
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price99.82Dec 23, 2024
Change
00%
Bid98.8
Ask101.9
volume0
Intrest7
Strike
265
265
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price87.38Dec 23, 2024
Change
00%
Bid93.8
Ask97.05
volume0
Intrest11
Strike
270
270
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Last Price87.98Dec 23, 2024
Change
00%
Bid88.55
Ask91.85
volume0
Intrest17
Strike
275
275
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.01
volume11
Intrest54
Last Price84.72Dec 24, 2024
Change
1.832.21%
Bid83.7
Ask87.1
volume1
Intrest17
Strike
280
280
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest111
Last Price62.35Dec 20, 2024
Change
00%
Bid78.8
Ask82.1
volume0
Intrest3
Strike
285
285
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.15
volume5
Intrest127
Last Price75.25Dec 24, 2024
Change
22.73%
Bid73.65
Ask77.1
volume1
Intrest17
Strike
290
290
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest145
Last Price73.78Nov 26, 2024
Change
00%
Bid69.05
Ask71.75
volume0
Intrest0
Strike
295
295
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest307
Last Price64.07Dec 20, 2024
Change
00%
Bid66.25
Ask69.2
volume0
Intrest10
Strike
297.5
297.5
Last Price0.38Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price59.44Dec 20, 2024
Change
00%
Bid63.7
Ask67.1
volume0
Intrest40
Strike
300
300
Last Price0.01Dec 24, 2024
Change
0.1493.33%
Bid-
Ask0.03
volume42
Intrest221
Last Price-
Change
-
Bid61.3
Ask64.55
volume0
Intrest0
Strike
302.5
302.5
Last Price0.19Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest113
Last Price57.77Dec 23, 2024
Change
00%
Bid58.95
Ask61.8
volume0
Intrest4
Strike
305
305
Last Price0.02Dec 24, 2024
Change
0.0675%
Bid-
Ask0.03
volume198
Intrest1254
Last Price-
Change
-
Bid56.4
Ask59.25
volume0
Intrest0
Strike
307.5
307.5
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price54.47Dec 24, 2024
Change
0.390.71%
Bid53.95
Ask57.05
volume5
Intrest39
Strike
310
310
Last Price0.02Dec 24, 2024
Change
0.0981.82%
Bid0.02
Ask0.05
volume20
Intrest296
Last Price-
Change
-
Bid51.35
Ask54.8
volume0
Intrest0
Strike
312.5
312.5
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Last Price73.46Dec 16, 2024
Change
00%
Bid48.75
Ask51.7
volume0
Intrest14
Strike
315
315
Last Price0.05Dec 24, 2024
Change
0.0654.55%
Bid0.03
Ask0.05
volume5
Intrest356
Last Price47Dec 24, 2024
Change
1.653.64%
Bid46.35
Ask49.65
volume1
Intrest4
Strike
317.5
317.5
Last Price0.27Dec 23, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest75
Last Price45.65Dec 23, 2024
Change
00%
Bid43.8
Ask47.1
volume0
Intrest57
Strike
320
320
Last Price0.05Dec 24, 2024
Change
0.0964.29%
Bid0.03
Ask0.05
volume9
Intrest520
Last Price33.38Dec 19, 2024
Change
00%
Bid41.35
Ask44.75
volume0
Intrest2
Strike
322.5
322.5
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest15
Last Price40.43Dec 24, 2024
Change
8.6927.38%
Bid39.6
Ask42.25
volume4
Intrest24
Strike
325
325
Last Price0.04Dec 24, 2024
Change
0.171.43%
Bid0.04
Ask0.05
volume92
Intrest354
Last Price24.95Dec 20, 2024
Change
00%
Bid36.25
Ask39.6
volume0
Intrest11
Strike
327.5
327.5
Last Price0.18Dec 23, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest80
Last Price34.03Dec 24, 2024
Change
0.972.77%
Bid34.35
Ask37.25
volume3
Intrest74
Strike
330
330
Last Price0.08Dec 24, 2024
Change
0.1157.89%
Bid0.05
Ask0.09
volume81
Intrest460
Last Price24.35Dec 23, 2024
Change
00%
Bid31.35
Ask34.7
volume0
Intrest16
Strike
332.5
332.5
Last Price0.06Dec 24, 2024
Change
0.1368.42%
Bid0.04
Ask0.11
volume13
Intrest194
Last Price21.85Dec 23, 2024
Change
00%
Bid29.35
Ask32
volume0
Intrest167
Strike
335
335
Last Price0.07Dec 24, 2024
Change
0.1770.83%
Bid0.06
Ask0.09
volume72
Intrest357
Last Price23.07Dec 23, 2024
Change
00%
Bid26.4
Ask29.75
volume0
Intrest3
Strike
337.5
337.5
Last Price0.08Dec 24, 2024
Change
0.1869.23%
Bid0.07
Ask0.12
volume95
Intrest461
Last Price26Dec 24, 2024
Change
0.652.56%
Bid24.9
Ask26.35
volume13
Intrest189
Strike
340
340
Last Price0.15Dec 24, 2024
Change
0.2663.41%
Bid0.1
Ask0.3
volume181
Intrest505
Last Price20.52Dec 23, 2024
Change
00%
Bid21.5
Ask24.75
volume0
Intrest4
Strike
342.5
342.5
Last Price0.17Dec 24, 2024
Change
0.2458.54%
Bid0.09
Ask0.21
volume165
Intrest233
Last Price20.61Dec 24, 2024
Change
4.0624.53%
Bid19.15
Ask22.8
volume2
Intrest196
Strike
345
345
Last Price0.19Dec 24, 2024
Change
0.4369.35%
Bid0.12
Ask0.17
volume156
Intrest457
Last Price18.5Dec 24, 2024
Change
2.717.09%
Bid17.45
Ask18.9
volume8
Intrest33
Strike
347.5
347.5
Last Price0.3Dec 24, 2024
Change
0.5162.96%
Bid0.09
Ask0.24
volume81
Intrest184
Last Price15.76Dec 24, 2024
Change
0.824.95%
Bid14.75
Ask17.05
volume26
Intrest416
Strike
350
350
Last Price0.29Dec 24, 2024
Change
0.9476.42%
Bid0.25
Ask0.44
volume415
Intrest460
Last Price11.57Dec 24, 2024
Change
0.483.98%
Bid12.7
Ask14.55
volume3
Intrest31
Strike
352.5
352.5
Last Price0.4Dec 24, 2024
Change
1.376.47%
Bid0.35
Ask0.45
volume186
Intrest182
Last Price10.63Dec 24, 2024
Change
0.889.03%
Bid10.8
Ask12.45
volume28
Intrest262
Strike
355
355
Last Price0.6Dec 24, 2024
Change
1.6873.68%
Bid0.47
Ask0.66
volume174
Intrest556
Last Price9.1Dec 24, 2024
Change
1.8525.52%
Bid8.4
Ask9.95
volume15
Intrest111
Strike
357.5
357.5
Last Price0.92Dec 24, 2024
Change
2.1269.74%
Bid0.8
Ask1.06
volume305
Intrest140
Last Price7.2Dec 24, 2024
Change
1.526.32%
Bid7.1
Ask7.45
volume159
Intrest424
Strike
360
360
Last Price1.52Dec 24, 2024
Change
2.4862%
Bid1.29
Ask1.57
volume433
Intrest812
Last Price5.49Dec 24, 2024
Change
1.2429.18%
Bid4.5
Ask5.7
volume344
Intrest188
Strike
362.5
362.5
Last Price2.4Dec 24, 2024
Change
2.8254.02%
Bid1.96
Ask2.38
volume38
Intrest196
Last Price4Dec 24, 2024
Change
0.8426.58%
Bid3.75
Ask4.25
volume591
Intrest883
Strike
365
365
Last Price2.99Dec 24, 2024
Change
2.9149.32%
Bid2.84
Ask3.35
volume118
Intrest1508
Last Price2.5Dec 24, 2024
Change
0.3918.48%
Bid2.51
Ask2.97
volume187
Intrest210
Strike
367.5
367.5
Last Price4.65Dec 24, 2024
Change
2.0630.7%
Bid3.65
Ask4.8
volume2
Intrest157
Last Price1.91Dec 24, 2024
Change
0.3119.37%
Bid1.77
Ask1.91
volume780
Intrest1036
Strike
370
370
Last Price6.27Dec 24, 2024
Change
2.7330.33%
Bid5.7
Ask7.2
volume51
Intrest242
Last Price1.19Dec 24, 2024
Change
0.010.85%
Bid1.1
Ask1.3
volume216
Intrest475
Strike
372.5
372.5
Last Price9Dec 24, 2024
Change
2.3320.56%
Bid7.4
Ask8.5
volume10
Intrest94
Last Price0.76Dec 24, 2024
Change
0.011.33%
Bid0.65
Ask0.8
volume425
Intrest777
Strike
375
375
Last Price12.95Dec 24, 2024
Change
1.2510.68%
Bid9.35
Ask11.4
volume2
Intrest82
Last Price0.4Dec 24, 2024
Change
0.1831.03%
Bid0.4
Ask0.66
volume320
Intrest450
Strike
377.5
377.5
Last Price13.26Dec 24, 2024
Change
2.1413.9%
Bid11
Ask13.55
volume7
Intrest48
Last Price0.22Dec 24, 2024
Change
0.0826.67%
Bid0.23
Ask0.3
volume209
Intrest1042
Strike
380
380
Last Price15.22Dec 24, 2024
Change
3.5318.83%
Bid14
Ask15.5
volume3
Intrest151
Last Price0.15Dec 24, 2024
Change
0.140%
Bid0.12
Ask0.2
volume51
Intrest262
Strike
382.5
382.5
Last Price24.98Dec 23, 2024
Change
00%
Bid15.65
Ask18.9
volume0
Intrest222
Last Price0.09Dec 24, 2024
Change
0.1765.38%
Bid0.08
Ask0.11
volume118
Intrest1007
Strike
385
385
Last Price21.8Dec 24, 2024
Change
1.658.19%
Bid18.6
Ask20.85
volume13
Intrest26
Last Price0.08Dec 24, 2024
Change
0.1260%
Bid0.04
Ask0.16
volume6
Intrest82
Strike
387.5
387.5
Last Price23.92Dec 20, 2024
Change
00%
Bid20.7
Ask23.8
volume0
Intrest4
Last Price0.05Dec 24, 2024
Change
0.0550%
Bid0.02
Ask0.04
volume64
Intrest528
Strike
390
390
Last Price26.28Dec 23, 2024
Change
00%
Bid23.05
Ask26.3
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
0.0770%
Bid0.01
Ask0.04
volume51
Intrest111
Strike
392.5
392.5
Last Price35.48Dec 18, 2024
Change
00%
Bid25.6
Ask28.7
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0571.43%
Bid0.01
Ask0.45
volume68
Intrest407
Strike
395
395
Last Price17.9Dec 17, 2024
Change
00%
Bid27.85
Ask31.25
volume0
Intrest5
Last Price0.01Dec 24, 2024
Change
0.0787.5%
Bid-
Ask0.15
volume3
Intrest222
Strike
397.5
397.5
Last Price40.32Dec 18, 2024
Change
00%
Bid30.6
Ask33.8
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0583.33%
Bid0.01
Ask0.03
volume161
Intrest1649
Strike
400
400
Last Price34.25Dec 24, 2024
Change
2.67.06%
Bid33.95
Ask35.35
volume6
Intrest0
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest65
Strike
402.5
402.5
Last Price39.53Dec 20, 2024
Change
00%
Bid35.5
Ask38.8
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
0.0228.57%
Bid-
Ask0.04
volume1
Intrest211
Strike
405
405
Last Price41.78Dec 20, 2024
Change
00%
Bid37.95
Ask41.3
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest125
Strike
407.5
407.5
Last Price44.51Dec 20, 2024
Change
00%
Bid40.6
Ask43.8
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0981.82%
Bid-
Ask0.2
volume10
Intrest494
Strike
410
410
Last Price37.13Dec 16, 2024
Change
00%
Bid43
Ask46.3
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0777.78%
Bid-
Ask0.03
volume11
Intrest26
Strike
412.5
412.5
Last Price-
Change
-
Bid45.45
Ask48.8
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest103
Strike
415
415
Last Price36.56Dec 17, 2024
Change
00%
Bid48
Ask51.3
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
417.5
417.5
Last Price-
Change
-
Bid50.65
Ask53.75
volume0
Intrest0
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest126
Strike
420
420
Last Price-
Change
-
Bid53.55
Ask56.3
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest60
Strike
422.5
422.5
Last Price-
Change
-
Bid55.85
Ask58.8
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest19
Strike
425
425
Last Price64.3Dec 19, 2024
Change
00%
Bid58.1
Ask61.3
volume0
Intrest0
Last Price0.74Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest100
Strike
427.5
427.5
Last Price-
Change
-
Bid60.6
Ask63.8
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0777.78%
Bid-
Ask0.14
volume1
Intrest173
Strike
430
430
Last Price-
Change
-
Bid62.95
Ask66.3
volume0
Intrest0
Last Price0.84Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
432.5
432.5
Last Price-
Change
-
Bid65.5
Ask68.8
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest23
Strike
435
435
Last Price-
Change
-
Bid68
Ask71.3
volume0
Intrest0
Last Price0.28Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
437.5
437.5
Last Price-
Change
-
Bid70.75
Ask73.8
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest26
Strike
440
440
Last Price-
Change
-
Bid73
Ask76.3
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest175
Strike
450
450
Last Price-
Change
-
Bid83.35
Ask86.3
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest224
Strike
460
460
Last Price76.5Dec 17, 2024
Change
00%
Bid93.3
Ask96.35
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Strike
465
465
Last Price-
Change
-
Bid98
Ask101.3
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
470
470
Last Price-
Change
-
Bid103.4
Ask106.3
volume0
Intrest0
Last Price0.3Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
475
475
Last Price92Dec 17, 2024
Change
00%
Bid107.45
Ask111.3
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
480
480
Last Price-
Change
-
Bid113.1
Ask116.3
volume0
Intrest0
Last Price1.5Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
485
485
Last Price-
Change
-
Bid117.85
Ask121.3
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Strike
490
490
Last Price-
Change
-
Bid122.45
Ask126.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid128.3
Ask131.35
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Strike
500
500
Last Price-
Change
-
Bid132.9
Ask136.3
volume0
Intrest0