Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $366.56 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 176.15 | 180.95 | 204.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 171.30 | 175.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 190.00 | 166.75 | 171.25 | 145.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 161.80 | 165.50 | 152.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 156.90 | 160.20 | 173.93 | 0.00 | 0.00% | 0 | 31 | 1.06 | 1.00 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 147.35 | 151.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 137.15 | 141.25 | 148.10 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.99 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 127.70 | 131.50 | 99.60 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.99 | 0.00 | -0.05 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 117.25 | 120.75 | 137.00 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.98 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 108.20 | 112.30 | 69.62 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.97 | 0.00 | -0.09 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 97.85 | 101.50 | 73.18 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.95 | 0.00 | -0.10 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 88.95 | 93.25 | 89.63 | +3.79 | +4.42% | 10 | 40 | 0.65 | 0.94 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 79.95 | 83.80 | 69.41 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.92 | 0.00 | -0.14 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 71.20 | 73.60 | 102.00 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.89 | 0.00 | -0.16 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 64.05 | 64.85 | 64.85 | -9.45 | -12.72% | 25 | 124 | 0.52 | 0.86 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 54.90 | 56.75 | 56.02 | -15.84 | -22.05% | 1 | 104 | 0.49 | 0.82 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 48.30 | 50.10 | 48.80 | -12.71 | -20.67% | 3 | 50 | 0.51 | 0.77 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 330.00 | 40.20 | 41.85 | 41.50 | -15.90 | -27.70% | 11 | 240 | 0.47 | 0.72 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 33.85 | 35.25 | 41.31 | 0.00 | 0.00% | 0 | 221 | 0.47 | 0.66 | 0.01 | -0.25 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 28.40 | 30.45 | 28.01 | -6.79 | -19.52% | 110 | 508 | 0.48 | 0.60 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 23.45 | 23.95 | 22.69 | -5.56 | -19.69% | 101 | 551 | 0.46 | 0.53 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 18.80 | 20.20 | 18.12 | -6.88 | -27.52% | 53 | 598 | 0.46 | 0.46 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 13.85 | 15.40 | 14.95 | -4.05 | -21.32% | 24 | 544 | 0.43 | 0.40 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 11.50 | 11.95 | 11.09 | -3.51 | -24.05% | 14 | 487 | 0.44 | 0.33 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 8.70 | 9.25 | 9.00 | -2.10 | -18.92% | 156 | 990 | 0.43 | 0.28 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 410.00 | 6.65 | 7.00 | 6.34 | -3.09 | -32.77% | 62 | 349 | 0.43 | 0.22 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 420.00 | 5.05 | 5.40 | 5.15 | -2.15 | -29.46% | 95 | 457 | 0.43 | 0.18 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 3.75 | 4.00 | 3.56 | -1.84 | -34.08% | 46 | 448 | 0.43 | 0.14 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 2.81 | 3.15 | 2.69 | -0.86 | -24.23% | 44 | 474 | 0.43 | 0.11 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 450.00 | 2.07 | 2.26 | 2.14 | -0.61 | -22.19% | 26 | 805 | 0.43 | 0.08 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 460.00 | 1.55 | 1.70 | 1.54 | -0.39 | -20.21% | 15 | 222 | 0.43 | 0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 470.00 | 1.18 | 1.29 | 1.19 | -0.24 | -16.79% | 16 | 494 | 0.43 | 0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 480.00 | 0.50 | 1.65 | 1.02 | -0.26 | -20.32% | 3 | 180 | 0.44 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 490.00 | 0.15 | 1.29 | 1.15 | 0.00 | 0.00% | 0 | 114 | 0.43 | 0.03 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 500.00 | 0.50 | 0.80 | 0.56 | -0.12 | -17.65% | 8 | 749 | 0.46 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 510.00 | 0.20 | 0.75 | 0.45 | -0.19 | -29.69% | 1 | 59 | 0.45 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 520.00 | 0.20 | 1.11 | 0.80 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 530.00 | 0.05 | 2.19 | 2.32 | 0.00 | 0.00% | 0 | 103 | 0.52 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 540.00 | 0.01 | 4.50 | 0.29 | 0.00 | 0.00% | 0 | 70 | 0.57 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 550.00 | 0.19 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 77 | 0.53 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 560.00 | 0.05 | 1.11 | 0.85 | 0.00 | 0.00% | 0 | 364 | 0.52 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 417 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 3.25 | 0.01 | 0.00 | 0.00% | 0 | 506 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 208 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 2.59 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.71 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 0.01 | 2.61 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 190.00 | 0.02 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 0.01 | 4.40 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.00 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 0.06 | 1.44 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.10 | 1.96 | 0.35 | +0.10 | +40.00% | 17 | 50 | 0.66 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.17 | 2.31 | 0.36 | -0.33 | -47.83% | 1 | 4 | 0.66 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 0.40 | 0.75 | 0.69 | +0.34 | +97.15% | 7 | 334 | 0.56 | -0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.44 | 1.05 | 0.85 | +0.45 | +112.50% | 6 | 425 | 0.53 | -0.03 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.70 | 1.71 | 1.21 | +0.37 | +44.05% | 2 | 142 | 0.52 | -0.05 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 1.84 | 2.05 | 2.13 | +0.90 | +73.18% | 2 | 205 | 0.53 | -0.06 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 2.66 | 3.30 | 2.95 | +1.20 | +68.58% | 47 | 157 | 0.53 | -0.08 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 3.80 | 4.00 | 3.84 | +1.19 | +44.91% | 128 | 353 | 0.52 | -0.11 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 5.20 | 5.50 | 5.37 | +1.71 | +46.73% | 130 | 657 | 0.51 | -0.14 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 7.00 | 7.55 | 7.40 | +2.42 | +48.60% | 170 | 397 | 0.50 | -0.18 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 9.25 | 9.75 | 9.50 | +3.27 | +52.49% | 68 | 1,030 | 0.49 | -0.23 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 330.00 | 12.10 | 12.50 | 12.20 | +3.58 | +41.54% | 96 | 2,250 | 0.48 | -0.28 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 15.45 | 15.85 | 15.63 | +3.73 | +31.35% | 28 | 619 | 0.47 | -0.34 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 19.45 | 20.00 | 19.95 | +5.90 | +42.00% | 79 | 542 | 0.47 | -0.40 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 24.00 | 25.50 | 24.68 | +5.73 | +30.24% | 149 | 454 | 0.47 | -0.47 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 29.30 | 30.05 | 29.70 | +7.14 | +31.65% | 19 | 359 | 0.45 | -0.54 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 35.40 | 37.15 | 35.12 | +5.43 | +18.29% | 6 | 439 | 0.46 | -0.60 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 41.80 | 44.15 | 43.25 | +8.45 | +24.29% | 6 | 265 | 0.45 | -0.67 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 48.50 | 51.50 | 50.15 | +10.52 | +26.55% | 1 | 375 | 0.44 | -0.72 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 410.00 | 56.75 | 59.20 | 57.61 | +8.17 | +16.53% | 2 | 182 | 0.44 | -0.78 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 420.00 | 65.20 | 67.85 | 65.79 | +8.87 | +15.59% | 1 | 200 | 0.44 | -0.82 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 74.05 | 76.60 | 50.95 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.86 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 81.85 | 86.40 | 76.00 | 0.00 | 0.00% | 0 | 73 | 0.53 | -0.89 | 0.00 | -0.11 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 450.00 | 91.40 | 95.35 | 85.88 | 0.00 | 0.00% | 0 | 83 | 0.54 | -0.92 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 460.00 | 101.00 | 104.80 | 92.60 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.93 | 0.00 | -0.07 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 470.00 | 110.75 | 114.70 | 100.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.06 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 480.00 | 120.50 | 125.25 | 93.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.05 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 490.00 | 130.65 | 134.75 | 125.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 500.00 | 140.65 | 145.45 | 150.68 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 510.00 | 150.45 | 154.75 | 148.86 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 520.00 | 160.35 | 164.75 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 530.00 | 170.40 | 174.75 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 540.00 | 180.50 | 184.75 | 182.08 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 550.00 | 190.50 | 194.75 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 560.00 | 200.35 | 204.75 | 137.53 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 570.00 | 210.50 | 214.85 | 146.35 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 580.00 | 220.50 | 224.75 | 236.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 600.00 | 240.55 | 244.75 | 175.82 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 620.00 | 260.50 | 264.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 640.00 | 280.65 | 284.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |