Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $455.59 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 314.90 | 321.05 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 309.90 | 316.05 | 279.01 | 0.00 | 0.00% | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 304.95 | 311.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 300.20 | 306.05 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 296.05 | 301.20 | 173.95 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 289.60 | 296.20 | 280.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 185.00 | 285.20 | 291.20 | 240.75 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 280.30 | 286.25 | 235.80 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:57 PM EST |
| 195.00 | 274.55 | 281.35 | 185.65 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:58:57 PM EST |
| 200.00 | 270.30 | 274.50 | 240.86 | 0.00 | 0.00% | 0 | 33 | 1.25 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 210.00 | 259.75 | 266.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 220.00 | 251.35 | 256.65 | 253.78 | +22.24 | +9.61% | 1 | 9 | 1.30 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 230.00 | 241.40 | 246.35 | 191.04 | 0.00 | 0.00% | 0 | 17 | 1.08 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 240.00 | 230.80 | 236.85 | 201.39 | 0.00 | 0.00% | 0 | 12 | 1.08 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 250.00 | 220.75 | 226.95 | 187.33 | 0.00 | 0.00% | 0 | 13 | 0.99 | 1.00 | 0.00 | -0.05 | 5/6/2025 | 5/27/2025 1:58:57 PM EST |
| 260.00 | 211.80 | 217.15 | 200.12 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 270.00 | 202.20 | 207.30 | 182.90 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/27/2025 1:58:57 PM EST |
| 280.00 | 192.60 | 197.40 | 107.73 | 0.00 | 0.00% | 0 | 42 | 0.95 | 0.99 | 0.00 | -0.07 | 4/17/2025 | 5/27/2025 1:58:57 PM EST |
| 290.00 | 182.70 | 187.05 | 153.14 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.98 | 0.00 | -0.08 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 300.00 | 172.70 | 178.15 | 175.00 | +17.87 | +11.38% | 1 | 81 | 0.85 | 0.98 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 310.00 | 163.05 | 168.40 | 163.30 | +37.80 | +30.12% | 3 | 30 | 0.79 | 0.97 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 320.00 | 153.15 | 159.00 | 156.87 | +29.32 | +22.99% | 1 | 84 | 0.75 | 0.96 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 330.00 | 143.80 | 147.70 | 119.32 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.96 | 0.00 | -0.14 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 340.00 | 134.30 | 138.15 | 125.40 | 0.00 | 0.00% | 0 | 420 | 0.66 | 0.95 | 0.00 | -0.16 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 350.00 | 125.15 | 128.70 | 128.25 | +12.70 | +11.00% | 4 | 286 | 0.51 | 0.93 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 360.00 | 114.70 | 119.00 | 116.19 | +15.07 | +14.91% | 1 | 99 | 0.49 | 0.92 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 370.00 | 107.55 | 110.20 | 109.05 | +15.82 | +16.97% | 6 | 156 | 0.55 | 0.90 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 380.00 | 99.10 | 100.80 | 99.72 | +9.23 | +10.20% | 4 | 242 | 0.54 | 0.88 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 390.00 | 91.45 | 92.30 | 93.17 | +23.26 | +33.28% | 6 | 374 | 0.54 | 0.86 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 400.00 | 82.35 | 84.00 | 83.32 | +8.79 | +11.80% | 27 | 524 | 0.52 | 0.84 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 410.00 | 73.50 | 76.05 | 74.77 | +8.52 | +12.86% | 7 | 322 | 0.51 | 0.81 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 420.00 | 66.85 | 68.50 | 68.46 | +9.31 | +15.74% | 33 | 435 | 0.51 | 0.78 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 430.00 | 60.00 | 61.30 | 60.77 | +10.97 | +22.03% | 32 | 520 | 0.50 | 0.74 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 440.00 | 53.35 | 54.55 | 54.65 | +8.85 | +19.33% | 49 | 545 | 0.50 | 0.70 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 450.00 | 47.70 | 48.25 | 48.30 | +7.90 | +19.56% | 43 | 959 | 0.49 | 0.66 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 460.00 | 41.90 | 42.45 | 42.53 | +6.28 | +17.33% | 134 | 1,452 | 0.49 | 0.61 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 470.00 | 36.65 | 37.10 | 37.20 | +6.75 | +22.17% | 189 | 684 | 0.49 | 0.57 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 480.00 | 31.85 | 32.30 | 31.94 | +4.49 | +16.36% | 71 | 369 | 0.49 | 0.52 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 490.00 | 27.35 | 28.00 | 27.55 | +3.71 | +15.57% | 28 | 235 | 0.49 | 0.47 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 500.00 | 23.60 | 24.10 | 23.50 | +3.90 | +19.90% | 119 | 829 | 0.48 | 0.43 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 520.00 | 17.10 | 17.70 | 17.35 | +2.90 | +20.07% | 71 | 262 | 0.48 | 0.35 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 540.00 | 12.50 | 12.80 | 12.54 | +1.29 | +11.47% | 95 | 192 | 0.48 | 0.27 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 550.00 | 10.55 | 10.90 | 10.57 | +1.27 | +13.66% | 37 | 440 | 0.48 | 0.24 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 560.00 | 8.85 | 9.20 | 9.40 | +1.28 | +15.77% | 7 | 48 | 0.48 | 0.21 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 570.00 | 7.55 | 7.80 | 7.55 | +0.75 | +11.03% | 23 | 276 | 0.48 | 0.19 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 580.00 | 6.35 | 6.55 | 6.35 | +0.33 | +5.49% | 25 | 87 | 0.48 | 0.16 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 600.00 | 4.45 | 4.65 | 4.60 | +0.30 | +6.98% | 58 | 671 | 0.48 | 0.12 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 620.00 | 3.15 | 3.30 | 3.22 | +0.16 | +5.23% | 177 | 1,360 | 0.48 | 0.09 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 640.00 | 2.21 | 2.33 | 2.31 | +0.09 | +4.06% | 1 | 11 | 0.49 | 0.06 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 660.00 | 1.50 | 1.85 | 1.69 | +0.09 | +5.63% | 5 | 51 | 0.49 | 0.05 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.41 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.43 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 0.48 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 0.26 | 0.10 | -0.66 | -86.85% | 2 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 625 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 0.63 | 0.30 | 0.00 | 0.00% | 0 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 0.97 | 2.75 | 0.00 | 0.00% | 0 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 0.74 | 0.19 | 0.00 | 0.00% | 0 | 151 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 60 | 0.94 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.84 | 5.68 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.84 | 0.45 | 0.00 | 0.00% | 0 | 113 | 0.99 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.99 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 74 | 0.91 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 250.00 | 0.09 | 0.49 | 0.86 | 0.00 | 0.00% | 0 | 307 | 0.70 | 0.00 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 260.00 | 0.40 | 1.04 | 0.50 | 0.00 | 0.00% | 0 | 125 | 0.77 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 270.00 | 0.40 | 0.61 | 0.52 | -0.14 | -21.22% | 45 | 454 | 0.71 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 280.00 | 0.40 | 0.93 | 0.66 | -0.62 | -48.44% | 20 | 367 | 0.67 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 290.00 | 0.77 | 1.31 | 1.47 | 0.00 | 0.00% | 0 | 312 | 0.67 | -0.02 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 300.00 | 0.80 | 1.10 | 0.97 | -0.68 | -41.22% | 13 | 462 | 0.65 | -0.02 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 310.00 | 1.04 | 1.42 | 1.30 | -0.76 | -36.90% | 4 | 565 | 0.62 | -0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 320.00 | 1.50 | 1.70 | 1.63 | -1.02 | -38.50% | 77 | 1,091 | 0.61 | -0.04 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 330.00 | 1.89 | 2.11 | 2.00 | -1.28 | -39.03% | 92 | 1,007 | 0.60 | -0.04 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 340.00 | 2.47 | 2.57 | 2.48 | -1.77 | -41.65% | 18 | 819 | 0.59 | -0.05 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 350.00 | 3.05 | 3.20 | 3.20 | -1.81 | -36.13% | 56 | 484 | 0.57 | -0.07 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 360.00 | 3.85 | 4.00 | 3.95 | -1.88 | -32.25% | 43 | 1,304 | 0.56 | -0.08 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 370.00 | 4.85 | 5.00 | 4.89 | -2.76 | -36.08% | 109 | 338 | 0.55 | -0.10 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 380.00 | 6.00 | 6.20 | 6.10 | -3.13 | -33.92% | 34 | 1,170 | 0.54 | -0.12 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 390.00 | 7.35 | 7.60 | 7.40 | -3.78 | -33.81% | 53 | 342 | 0.53 | -0.14 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 400.00 | 9.05 | 9.30 | 9.15 | -4.30 | -31.97% | 153 | 1,028 | 0.52 | -0.16 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 410.00 | 11.05 | 11.40 | 11.20 | -4.80 | -30.00% | 72 | 478 | 0.52 | -0.19 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 420.00 | 13.45 | 13.75 | 13.50 | -5.65 | -29.51% | 82 | 774 | 0.51 | -0.22 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 430.00 | 16.20 | 16.55 | 16.27 | -6.23 | -27.69% | 9 | 302 | 0.50 | -0.26 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 440.00 | 18.70 | 19.85 | 19.54 | -6.72 | -25.59% | 16 | 255 | 0.50 | -0.30 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 450.00 | 22.85 | 23.50 | 23.40 | -6.50 | -21.74% | 23 | 333 | 0.49 | -0.34 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 460.00 | 27.10 | 27.75 | 26.88 | -8.32 | -23.64% | 23 | 98 | 0.49 | -0.39 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 470.00 | 32.05 | 32.50 | 32.21 | -9.14 | -22.11% | 89 | 82 | 0.49 | -0.43 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 480.00 | 37.15 | 37.85 | 36.68 | -10.57 | -22.37% | 40 | 65 | 0.48 | -0.48 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 490.00 | 42.85 | 43.40 | 42.85 | -10.73 | -20.03% | 3 | 51 | 0.48 | -0.53 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 500.00 | 48.40 | 49.75 | 51.52 | -8.88 | -14.71% | 2 | 30 | 0.47 | -0.57 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 520.00 | 62.50 | 64.65 | 74.33 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.65 | 0.00 | -0.32 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 540.00 | 76.75 | 79.95 | 78.00 | -12.00 | -13.34% | 1 | 3 | 0.50 | -0.73 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 550.00 | 84.90 | 88.20 | 121.25 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.76 | 0.00 | -0.27 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 560.00 | 92.95 | 96.30 | 113.79 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.79 | 0.00 | -0.25 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 570.00 | 101.65 | 104.85 | % | 0 | 0 | 0.48 | -0.81 | 0.00 | -0.23 | 5/27/2025 1:58:57 PM EST | |||
| 580.00 | 110.90 | 113.80 | 141.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.84 | 0.00 | -0.21 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 600.00 | 127.80 | 133.40 | 151.01 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.88 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 620.00 | 146.60 | 151.90 | % | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.14 | 5/27/2025 1:58:57 PM EST | |||
| 640.00 | 165.90 | 171.15 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.11 | 5/27/2025 1:58:57 PM EST | |||
| 660.00 | 185.40 | 190.45 | 220.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.08 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |