Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 65.00 66.60 49.40 0.00 0.00% 0 1 8.38 1.00 0.00 0.00 1/19/2023 2/2/2023 8:59:58 PM
55.00 59.60 61.75 % 0 0 7.52 1.00 0.00 0.00 2/2/2023 8:59:58 PM
60.00 54.80 56.55 38.63 0.00 0.00% 0 1 6.36 1.00 0.00 0.00 1/17/2023 2/2/2023 8:59:58 PM
65.00 49.70 51.60 % 0 0 5.84 1.00 0.00 0.00 2/2/2023 8:59:58 PM
70.00 45.25 46.65 % 0 0 5.01 1.00 0.00 0.00 2/2/2023 8:59:58 PM
75.00 39.75 41.70 30.33 0.00 0.00% 0 2 4.67 1.00 0.00 0.00 12/29/2022 2/2/2023 8:59:58 PM
76.00 38.65 40.60 25.45 0.00 0.00% 0 5 4.29 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:58 PM
77.00 37.65 39.60 % 0 0 4.55 1.00 0.00 0.00 2/2/2023 8:59:58 PM
78.00 36.75 38.60 % 0 0 4.06 1.00 0.00 0.00 2/2/2023 8:59:58 PM
79.00 36.00 37.90 % 0 0 4.07 1.00 0.00 0.00 2/2/2023 8:59:58 PM
80.00 34.85 36.60 % 0 0 3.96 1.00 0.00 0.00 2/2/2023 8:59:58 PM
81.00 33.80 35.60 % 0 0 3.96 1.00 0.00 0.00 2/2/2023 8:59:58 PM
82.00 32.60 34.65 % 0 0 3.84 1.00 0.00 0.00 2/2/2023 8:59:58 PM
83.00 31.70 33.60 % 0 0 3.62 1.00 0.00 0.00 2/2/2023 8:59:58 PM
84.00 30.05 32.55 17.47 0.00 0.00% 0 13 3.71 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:58 PM
85.00 30.05 31.60 19.49 0.00 0.00% 0 6 3.40 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:58 PM
86.00 28.80 30.60 11.05 0.00 0.00% 0 8 3.49 1.00 0.00 0.00 1/12/2023 2/2/2023 8:59:58 PM
87.00 27.95 29.85 11.70 0.00 0.00% 0 1 3.46 1.00 0.00 0.00 1/11/2023 2/2/2023 8:59:58 PM
88.00 26.75 28.90 13.60 0.00 0.00% 0 6 3.08 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:58 PM
89.00 25.85 27.65 28.00 +11.00 +64.71% 1 1 2.86 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
90.00 25.15 26.50 24.79 +5.29 +27.13% 1 78 2.76 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
91.00 23.85 25.75 8.05 0.00 0.00% 0 9 2.93 1.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
92.00 22.95 24.50 11.98 0.00 0.00% 0 51 2.56 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:58 PM
93.00 22.05 23.50 8.80 0.00 0.00% 0 38 2.09 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:58 PM
94.00 21.35 22.50 12.23 0.00 0.00% 0 45 2.60 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:58 PM
95.00 20.15 21.50 20.55 +9.28 +82.35% 1 73 2.50 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
96.00 18.85 20.60 19.93 +9.00 +82.35% 1 91 2.39 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
97.00 18.05 19.50 17.95 +8.80 +96.18% 1 132 1.87 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
98.00 17.30 18.50 7.50 0.00 0.00% 0 82 2.12 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:58 PM
99.00 16.35 17.50 8.69 0.00 0.00% 0 919 1.87 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:58 PM
100.00 15.35 16.55 14.65 +3.78 +34.78% 31 542 1.77 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
101.00 13.85 15.50 14.45 +8.31 +135.35% 7 156 1.74 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
102.00 13.45 14.50 13.05 +3.55 +37.37% 102 273 1.64 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:58 PM
103.00 12.70 13.65 12.92 +4.29 +49.71% 24 213 1.65 1.00 0.00 -0.03 2/2/2023 2/2/2023 8:59:58 PM
104.00 11.35 12.50 10.55 +3.59 +51.58% 34 220 1.55 0.99 0.00 -0.06 2/2/2023 2/2/2023 8:59:58 PM
105.00 10.45 11.50 10.80 +4.93 +83.99% 232 1,024 1.44 0.99 0.01 -0.10 2/2/2023 2/2/2023 8:59:58 PM
106.00 9.60 10.55 8.86 +3.91 +78.99% 117 970 1.12 0.98 0.01 -0.15 2/2/2023 2/2/2023 8:59:58 PM
107.00 8.25 9.85 9.08 +4.83 +113.65% 38 516 1.14 0.97 0.02 -0.21 2/2/2023 2/2/2023 8:59:58 PM
108.00 7.75 8.55 6.98 +3.48 +99.43% 113 537 1.12 0.95 0.02 -0.28 2/2/2023 2/2/2023 8:59:58 PM
109.00 6.70 7.60 6.50 +3.60 +124.14% 90 596 1.05 0.93 0.03 -0.36 2/2/2023 2/2/2023 8:59:58 PM
110.00 5.90 6.50 6.08 +3.72 +157.63% 283 1,278 0.87 0.90 0.04 -0.45 2/2/2023 2/2/2023 8:59:58 PM
111.00 5.00 5.50 4.05 +2.30 +131.43% 76 471 0.89 0.87 0.05 -0.53 2/2/2023 2/2/2023 8:59:58 PM
112.00 4.15 4.65 3.35 +2.09 +165.88% 294 700 0.66 0.82 0.06 -0.62 2/2/2023 2/2/2023 8:59:58 PM
113.00 3.35 3.70 3.60 +2.54 +239.63% 241 714 0.70 0.76 0.08 -0.70 2/2/2023 2/2/2023 8:59:58 PM
114.00 2.76 2.95 2.90 +2.11 +267.09% 358 654 0.69 0.69 0.09 -0.77 2/2/2023 2/2/2023 8:59:58 PM
115.00 2.12 2.31 2.34 +1.83 +358.83% 1,030 907 0.69 0.60 0.09 -0.82 2/2/2023 2/2/2023 8:59:58 PM
116.00 1.67 1.78 1.15 +0.56 +94.92% 744 201 0.70 0.51 0.09 -0.84 2/2/2023 2/2/2023 8:59:58 PM
117.00 1.17 1.33 1.30 +1.04 +400.00% 847 411 0.70 0.41 0.09 -0.82 2/2/2023 2/2/2023 8:59:58 PM
118.00 0.84 0.97 0.92 +0.66 +253.85% 1,084 509 0.71 0.33 0.08 -0.76 2/2/2023 2/2/2023 8:59:58 PM
119.00 0.59 0.71 0.66 +0.46 +230.00% 953 76 0.71 0.26 0.07 -0.68 2/2/2023 2/2/2023 8:59:58 PM
120.00 0.45 0.51 0.48 +0.38 +380.00% 3,118 1,058 0.71 0.20 0.06 -0.59 2/2/2023 2/2/2023 8:59:58 PM
121.00 0.30 0.42 0.19 +0.10 +111.12% 240 71 0.73 0.15 0.05 -0.49 2/2/2023 2/2/2023 8:59:58 PM
122.00 0.20 0.26 0.23 +0.14 +155.56% 736 178 0.74 0.11 0.04 -0.39 2/2/2023 2/2/2023 8:59:58 PM
123.00 0.14 0.24 0.12 +0.07 +140.00% 203 38 0.77 0.08 0.03 -0.30 2/2/2023 2/2/2023 8:59:58 PM
124.00 0.10 0.13 0.10 +0.08 +400.00% 101 61 0.79 0.05 0.02 -0.23 2/2/2023 2/2/2023 8:59:58 PM
125.00 0.08 0.16 0.08 +0.05 +166.67% 1,011 1,352 0.82 0.04 0.01 -0.17 2/2/2023 2/2/2023 8:59:58 PM
126.00 0.06 0.13 0.08 +0.06 +300.00% 60 107 0.85 0.02 0.01 -0.12 2/2/2023 2/2/2023 8:59:58 PM
127.00 0.04 0.06 0.06 +0.04 +200.00% 39 19 0.88 0.02 0.01 -0.08 2/2/2023 2/2/2023 8:59:58 PM
128.00 0.03 0.05 0.07 +0.06 +600.00% 579 60 0.93 0.01 0.00 -0.05 2/2/2023 2/2/2023 8:59:58 PM
129.00 0.02 0.04 0.04 % 5 0 0.95 0.01 0.00 -0.04 2/2/2023 2/2/2023 8:59:58 PM
130.00 0.02 0.04 0.02 +0.01 +100.00% 80 110 0.95 0.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:58 PM
135.00 0.00 0.01 0.01 0.00 0.00% 13 83 1.13 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
140.00 0.00 0.01 0.01 0.00 0.00% 0 115 1.36 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:58 PM
145.00 0.00 0.01 0.01 0.00 0.00% 0 88 1.58 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:58 PM
150.00 0.00 0.01 0.02 0.00 0.00% 0 110 1.79 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:58 PM
155.00 0.00 0.16 % 0 0 2.00 0.00 0.00 0.00 2/2/2023 8:59:58 PM
160.00 0.00 0.16 % 0 0 2.19 0.00 0.00 0.00 2/2/2023 8:59:58 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.31 0.01 0.00 0.00% 0 15 0.00 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:58 PM
55.00 0.00 0.16 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:58 PM
60.00 0.00 0.04 0.01 0.00 0.00% 0 6 0.00 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
65.00 0.00 0.01 0.01 0.00 0.00% 1 82 0.00 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
70.00 0.00 0.16 0.01 0.00 0.00% 0 199 0.00 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
75.00 0.00 0.01 0.04 0.00 0.00% 0 268 0.00 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
76.00 0.00 0.01 0.03 0.00 0.00% 0 79 2.86 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
77.00 0.00 0.01 0.05 0.00 0.00% 0 60 2.78 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:58 PM
78.00 0.00 0.01 0.04 0.00 0.00% 0 5 2.70 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:58 PM
79.00 0.00 0.01 0.01 0.00 0.00% 0 64 2.61 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:58 PM
80.00 0.00 0.01 0.01 0.00 0.00% 6 485 2.53 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
81.00 0.00 0.01 0.01 -0.02 -66.67% 1 18 2.45 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
82.00 0.00 0.01 0.03 0.00 0.00% 0 48 2.38 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:58 PM
83.00 0.00 0.01 0.01 0.00 0.00% 0 47 2.30 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:58 PM
84.00 0.00 0.21 0.01 0.00 0.00% 0 30 2.22 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:58 PM
85.00 0.00 0.01 0.01 0.00 0.00% 4 430 2.15 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
86.00 0.00 0.01 0.01 0.00 0.00% 2 31 2.07 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
87.00 0.00 0.06 0.01 0.00 0.00% 0 156 2.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:58 PM
88.00 0.00 0.02 0.01 0.00 0.00% 17 195 1.93 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
89.00 0.00 0.11 0.01 0.00 0.00% 63 188 1.85 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
90.00 0.00 0.35 0.01 0.00 0.00% 53 324 1.78 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
91.00 0.00 0.06 0.01 -0.02 -66.67% 2 780 1.71 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
92.00 0.00 0.05 0.01 0.00 0.00% 91 463 1.64 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
93.00 0.00 0.08 0.01 -0.01 -50.00% 20 329 1.57 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
94.00 0.00 0.02 0.02 -0.01 -33.34% 8 287 1.61 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
95.00 0.00 0.01 0.01 -0.01 -50.00% 106 519 1.43 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
96.00 0.01 0.02 0.02 0.00 0.00% 4 252 1.41 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
97.00 0.00 0.02 0.01 -0.01 -50.00% 48 188 1.40 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
98.00 0.01 0.02 0.02 -0.03 -60.00% 16 384 1.27 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
99.00 0.01 0.02 0.02 -0.03 -60.00% 47 263 1.20 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
100.00 0.00 0.05 0.02 -0.04 -66.67% 81 603 1.18 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
101.00 0.00 0.05 0.02 -0.07 -77.78% 20 992 1.11 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
102.00 0.01 0.03 0.02 -0.07 -77.78% 56 277 1.06 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:58 PM
103.00 0.02 0.06 0.02 -0.17 -89.48% 70 332 0.99 0.00 0.00 -0.03 2/2/2023 2/2/2023 8:59:58 PM
104.00 0.03 0.04 0.03 -0.21 -87.50% 34 182 0.96 -0.01 0.00 -0.06 2/2/2023 2/2/2023 8:59:58 PM
105.00 0.02 0.04 0.03 -0.38 -92.69% 712 529 0.91 -0.01 0.01 -0.10 2/2/2023 2/2/2023 8:59:58 PM
106.00 0.03 0.10 0.05 -0.44 -89.80% 153 265 0.86 -0.02 0.01 -0.15 2/2/2023 2/2/2023 8:59:58 PM
107.00 0.05 0.11 0.10 -0.56 -84.85% 72 180 0.83 -0.03 0.02 -0.21 2/2/2023 2/2/2023 8:59:58 PM
108.00 0.06 0.14 0.10 -0.80 -88.89% 317 181 0.80 -0.05 0.02 -0.28 2/2/2023 2/2/2023 8:59:58 PM
109.00 0.11 0.21 0.13 -1.18 -90.08% 158 241 0.78 -0.07 0.03 -0.36 2/2/2023 2/2/2023 8:59:58 PM
110.00 0.17 0.20 0.20 -1.55 -88.58% 377 309 0.76 -0.10 0.04 -0.45 2/2/2023 2/2/2023 8:59:58 PM
111.00 0.25 0.31 0.29 -1.96 -87.12% 127 151 0.76 -0.13 0.05 -0.53 2/2/2023 2/2/2023 8:59:58 PM
112.00 0.39 0.46 0.46 -1.78 -79.47% 275 275 0.74 -0.18 0.06 -0.62 2/2/2023 2/2/2023 8:59:58 PM
113.00 0.59 0.67 0.64 -2.26 -77.94% 330 27 0.74 -0.24 0.08 -0.70 2/2/2023 2/2/2023 8:59:58 PM
114.00 0.87 0.96 0.94 -2.56 -73.15% 598 5 0.73 -0.31 0.09 -0.77 2/2/2023 2/2/2023 8:59:58 PM
115.00 1.25 1.44 1.31 -2.97 -69.40% 750 41 0.73 -0.40 0.09 -0.82 2/2/2023 2/2/2023 8:59:58 PM
116.00 1.69 1.95 1.78 -3.47 -66.10% 436 3 0.73 -0.49 0.09 -0.84 2/2/2023 2/2/2023 8:59:58 PM
117.00 2.24 2.43 2.93 -6.57 -69.16% 216 4 0.74 -0.59 0.09 -0.82 2/2/2023 2/2/2023 8:59:58 PM
118.00 2.89 3.10 4.10 -9.40 -69.63% 98 21 0.74 -0.67 0.08 -0.76 2/2/2023 2/2/2023 8:59:58 PM
119.00 3.60 3.85 3.95 % 140 0 0.75 -0.74 0.07 -0.68 2/2/2023 2/2/2023 8:59:58 PM
120.00 4.30 5.00 5.30 -11.90 -69.19% 129 16 0.85 -0.80 0.06 -0.59 2/2/2023 2/2/2023 8:59:58 PM
121.00 5.10 5.85 5.65 % 14 0 0.73 -0.85 0.05 -0.49 2/2/2023 2/2/2023 8:59:58 PM
122.00 5.85 7.25 17.02 0.00 0.00% 0 3 1.38 -0.89 0.04 -0.39 1/31/2023 2/2/2023 8:59:58 PM
123.00 6.75 8.05 20.65 0.00 0.00% 0 0 1.57 -0.92 0.03 -0.30 1/30/2023 2/2/2023 8:59:58 PM
124.00 7.85 9.50 % 0 0 1.77 -0.95 0.02 -0.23 2/2/2023 8:59:58 PM
125.00 8.20 9.85 9.00 -13.95 -60.79% 5 0 1.43 -0.96 0.01 -0.17 2/2/2023 2/2/2023 8:59:58 PM
126.00 9.55 10.80 % 0 0 1.79 -0.98 0.01 -0.12 2/2/2023 8:59:58 PM
127.00 10.50 12.10 % 0 0 2.01 -0.98 0.01 -0.08 2/2/2023 8:59:58 PM
128.00 11.50 12.95 % 0 0 1.95 -0.99 0.00 -0.05 2/2/2023 8:59:58 PM
129.00 12.50 13.85 % 0 0 1.98 -0.99 0.00 -0.04 2/2/2023 8:59:58 PM
130.00 13.50 15.00 21.95 0.00 0.00% 0 0 2.14 -1.00 0.00 -0.02 2/1/2023 2/2/2023 8:59:58 PM
135.00 18.30 19.85 20.90 % 1 0 2.57 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:58 PM
140.00 22.80 25.30 37.22 0.00 0.00% 0 0 3.27 -1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:58 PM
145.00 28.25 30.25 % 0 0 3.55 -1.00 0.00 0.00 2/2/2023 8:59:58 PM
150.00 33.40 35.25 % 0 0 4.03 -1.00 0.00 0.00 2/2/2023 8:59:58 PM
155.00 38.45 40.55 57.00 0.00 0.00% 0 0 4.41 -1.00 0.00 0.00 1/12/2023 2/2/2023 8:59:58 PM
160.00 43.35 45.60 % 0 0 4.65 -1.00 0.00 0.00 2/2/2023 8:59:58 PM