Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $309.55 as of 10/22/2024 2:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 157.75 | 161.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 155.00 | 152.80 | 156.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 160.00 | 147.80 | 151.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 165.00 | 142.85 | 146.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 170.00 | 137.90 | 141.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 175.00 | 132.95 | 137.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 180.00 | 128.40 | 131.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 185.00 | 123.05 | 126.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 190.00 | 118.25 | 122.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 195.00 | 113.25 | 116.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 200.00 | 108.30 | 111.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 205.00 | 103.50 | 106.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 10/22/2024 12:58:53 PM EST | |||
| 210.00 | 98.50 | 101.45 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 10/22/2024 12:58:53 PM EST | |||
| 215.00 | 93.60 | 96.50 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 220.00 | 88.80 | 92.25 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 225.00 | 83.90 | 87.65 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 230.00 | 79.10 | 82.15 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.10 | 10/22/2024 12:58:53 PM EST | |||
| 235.00 | 74.30 | 77.50 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.10 | 10/22/2024 12:58:53 PM EST | |||
| 240.00 | 69.80 | 72.40 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.12 | 10/22/2024 12:58:53 PM EST | |||
| 245.00 | 65.00 | 68.20 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.13 | 10/22/2024 12:58:53 PM EST | |||
| 250.00 | 60.30 | 63.05 | % | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.14 | 10/22/2024 12:58:53 PM EST | |||
| 255.00 | 55.75 | 58.80 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.15 | 10/22/2024 12:58:53 PM EST | |||
| 260.00 | 52.65 | 54.05 | 54.12 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.88 | 0.00 | -0.17 | 10/17/2024 | 10/22/2024 12:58:53 PM EST |
| 265.00 | 48.45 | 49.35 | 50.85 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.86 | 0.00 | -0.18 | 10/17/2024 | 10/22/2024 12:58:53 PM EST |
| 270.00 | 44.10 | 45.15 | 45.32 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.84 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 275.00 | 39.90 | 41.95 | 41.33 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.81 | 0.01 | -0.20 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 280.00 | 36.10 | 38.00 | 38.25 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.78 | 0.01 | -0.22 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 285.00 | 32.65 | 33.45 | 33.45 | -0.25 | -0.75% | 1 | 15 | 0.45 | 0.74 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 290.00 | 29.00 | 31.65 | 28.01 | -2.40 | -7.90% | 2 | 11 | 0.46 | 0.71 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 295.00 | 25.80 | 26.55 | 25.50 | -2.70 | -9.58% | 3 | 11 | 0.47 | 0.66 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 300.00 | 22.15 | 23.25 | 25.25 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.62 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 305.00 | 19.95 | 20.50 | 19.38 | -4.67 | -19.42% | 20 | 29 | 0.45 | 0.58 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 310.00 | 17.35 | 17.95 | 16.70 | -1.10 | -6.18% | 29 | 228 | 0.43 | 0.53 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 315.00 | 15.05 | 15.75 | 13.95 | -1.89 | -11.94% | 7 | 94 | 0.43 | 0.49 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 320.00 | 12.95 | 13.35 | 12.40 | -1.42 | -10.28% | 4 | 91 | 0.43 | 0.44 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 325.00 | 11.05 | 11.45 | 11.05 | -3.68 | -24.99% | 1 | 52 | 0.43 | 0.40 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 330.00 | 9.40 | 10.30 | 9.00 | -0.95 | -9.55% | 3 | 72 | 0.43 | 0.35 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 335.00 | 7.90 | 8.25 | 7.75 | -3.41 | -30.56% | 50 | 55 | 0.45 | 0.31 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 340.00 | 6.65 | 8.70 | 7.19 | 0.00 | 0.00% | 0 | 99 | 0.43 | 0.28 | 0.01 | -0.20 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 345.00 | 5.55 | 5.90 | 5.25 | -2.51 | -32.35% | 22 | 65 | 0.43 | 0.24 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 350.00 | 4.65 | 4.90 | 4.25 | -0.70 | -14.15% | 23 | 86 | 0.43 | 0.21 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 355.00 | 3.85 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.18 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 360.00 | 3.20 | 3.45 | 3.14 | -0.30 | -8.73% | 3 | 217 | 0.43 | 0.15 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 365.00 | 2.65 | 2.85 | 2.60 | -0.29 | -10.04% | 3 | 9 | 0.43 | 0.13 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 370.00 | 2.14 | 2.36 | 2.43 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.11 | 0.00 | -0.11 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 375.00 | 1.82 | 2.10 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.09 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 380.00 | 1.42 | 1.65 | 1.55 | -0.73 | -32.02% | 1 | 20 | 0.46 | 0.08 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 390.00 | 1.00 | 1.17 | 1.14 | +0.01 | +0.89% | 7 | 51 | 0.43 | 0.05 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 400.00 | 0.27 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.04 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 410.00 | 0.12 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 10/22/2024 12:58:53 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.01 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 12:58:53 PM EST |
| 215.00 | 0.01 | 1.50 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.02 | 0.00 | -0.08 | 10/17/2024 | 10/22/2024 12:58:53 PM EST |
| 230.00 | 0.22 | 1.10 | 0.90 | -0.09 | -9.10% | 1 | 9 | 0.50 | -0.04 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 235.00 | 0.71 | 1.54 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.04 | 0.00 | -0.10 | 10/16/2024 | 10/22/2024 12:58:53 PM EST |
| 240.00 | 1.17 | 1.36 | 1.41 | -0.09 | -6.00% | 5 | 45 | 0.52 | -0.05 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 245.00 | 1.44 | 1.63 | 1.65 | +0.16 | +10.74% | 2 | 35 | 0.51 | -0.07 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 250.00 | 1.38 | 1.96 | 1.92 | -0.01 | -0.52% | 12 | 31 | 0.50 | -0.08 | 0.00 | -0.14 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 255.00 | 2.19 | 2.40 | 2.42 | +0.36 | +17.48% | 20 | 2,185 | 0.49 | -0.10 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 260.00 | 2.68 | 2.91 | 2.87 | -0.14 | -4.66% | 24 | 2,132 | 0.53 | -0.12 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 265.00 | 3.30 | 3.55 | 3.72 | +0.03 | +0.82% | 2 | 26 | 0.48 | -0.14 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 270.00 | 3.95 | 4.30 | 4.10 | -0.22 | -5.10% | 8 | 90 | 0.47 | -0.16 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 275.00 | 4.95 | 5.25 | 5.12 | -0.01 | -0.20% | 21 | 101 | 0.47 | -0.19 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 280.00 | 5.95 | 6.30 | 6.17 | -0.30 | -4.64% | 11 | 80 | 0.46 | -0.22 | 0.01 | -0.22 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 285.00 | 7.25 | 7.55 | 7.51 | +0.11 | +1.49% | 95 | 90 | 0.46 | -0.26 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 290.00 | 8.65 | 9.05 | 9.55 | +0.85 | +9.77% | 11 | 43 | 0.45 | -0.29 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 295.00 | 10.45 | 10.70 | 10.34 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.34 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 300.00 | 12.25 | 12.65 | 10.72 | 0.00 | 0.00% | 0 | 59 | 0.44 | -0.38 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 305.00 | 14.30 | 15.25 | 15.45 | +0.80 | +5.47% | 1 | 38 | 0.44 | -0.42 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 310.00 | 16.75 | 17.25 | 17.10 | +0.40 | +2.40% | 5 | 33 | 0.43 | -0.47 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 315.00 | 19.35 | 19.85 | 19.45 | -0.50 | -2.51% | 1 | 10 | 0.43 | -0.51 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 320.00 | 21.45 | 24.15 | 19.74 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.56 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 325.00 | 25.35 | 26.85 | % | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.24 | 10/22/2024 12:58:53 PM EST | |||
| 330.00 | 28.65 | 30.95 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.65 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 335.00 | 32.05 | 32.85 | 28.42 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.69 | 0.01 | -0.21 | 10/11/2024 | 10/22/2024 12:58:53 PM EST |
| 340.00 | 35.85 | 36.70 | 31.44 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.72 | 0.01 | -0.20 | 10/11/2024 | 10/22/2024 12:58:53 PM EST |
| 345.00 | 39.40 | 41.45 | % | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.19 | 10/22/2024 12:58:53 PM EST | |||
| 350.00 | 43.75 | 45.25 | % | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.17 | 10/22/2024 12:58:53 PM EST | |||
| 355.00 | 48.10 | 49.10 | 46.59 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.82 | 0.01 | -0.15 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 360.00 | 51.65 | 53.65 | % | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.14 | 10/22/2024 12:58:53 PM EST | |||
| 365.00 | 56.50 | 58.25 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.12 | 10/22/2024 12:58:53 PM EST | |||
| 370.00 | 61.20 | 64.10 | % | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.11 | 10/22/2024 12:58:53 PM EST | |||
| 375.00 | 65.75 | 68.85 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.10 | 10/22/2024 12:58:53 PM EST | |||
| 380.00 | 70.85 | 73.35 | % | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 390.00 | 80.45 | 83.30 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 400.00 | 89.20 | 93.30 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 410.00 | 99.70 | 103.35 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 10/22/2024 12:58:53 PM EST |