Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $310.21 as of 5/6/2024 10:23:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 148.55 | 152.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:42 AM EST | |||
| 170.00 | 143.60 | 147.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 175.00 | 138.60 | 142.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 180.00 | 133.70 | 137.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 185.00 | 129.30 | 132.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 190.00 | 124.05 | 127.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 195.00 | 119.40 | 122.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:42 AM EST | |||
| 200.00 | 114.00 | 117.75 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/6/2024 11:58:42 AM EST | |||
| 205.00 | 109.55 | 112.85 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 210.00 | 104.65 | 107.95 | 88.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 11:58:42 AM EST |
| 215.00 | 99.80 | 103.05 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 5/6/2024 11:58:42 AM EST | |||
| 220.00 | 94.50 | 98.20 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 5/6/2024 11:58:42 AM EST | |||
| 225.00 | 89.55 | 93.40 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 5/6/2024 11:58:42 AM EST | |||
| 230.00 | 84.85 | 88.60 | 82.13 | % | 1 | 0 | 0.85 | 0.97 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 11:58:42 AM EST | |
| 235.00 | 80.60 | 83.90 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.09 | 5/6/2024 11:58:42 AM EST | |||
| 240.00 | 76.20 | 79.20 | % | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.11 | 5/6/2024 11:58:42 AM EST | |||
| 245.00 | 71.55 | 74.50 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.13 | 5/6/2024 11:58:42 AM EST | |||
| 250.00 | 67.00 | 70.00 | 60.64 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.92 | 0.00 | -0.15 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 255.00 | 62.15 | 65.40 | 59.19 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.90 | 0.00 | -0.17 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 260.00 | 57.40 | 60.95 | % | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.19 | 5/6/2024 11:58:42 AM EST | |||
| 265.00 | 53.20 | 56.90 | 46.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.86 | 0.00 | -0.21 | 4/26/2024 | 5/6/2024 11:58:42 AM EST |
| 270.00 | 50.15 | 51.90 | % | 0 | 0 | 0.59 | 0.84 | 0.00 | -0.23 | 5/6/2024 11:58:42 AM EST | |||
| 275.00 | 46.50 | 48.90 | 47.87 | +6.23 | +14.97% | 1 | 5 | 0.62 | 0.81 | 0.00 | -0.25 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 280.00 | 42.65 | 44.15 | 38.61 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.78 | 0.01 | -0.27 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 285.00 | 38.45 | 40.40 | 35.23 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.75 | 0.01 | -0.29 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 290.00 | 35.65 | 37.80 | 36.00 | +2.16 | +6.39% | 1 | 46 | 0.59 | 0.72 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 295.00 | 31.60 | 33.65 | 32.75 | +2.00 | +6.51% | 3 | 33 | 0.57 | 0.69 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 300.00 | 28.50 | 30.60 | 30.50 | +2.75 | +9.91% | 3 | 20 | 0.58 | 0.65 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 305.00 | 26.50 | 27.50 | 25.21 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.62 | 0.01 | -0.34 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 310.00 | 23.70 | 25.25 | 24.15 | +1.65 | +7.34% | 5 | 19 | 0.59 | 0.58 | 0.01 | -0.35 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 315.00 | 21.40 | 22.25 | 21.75 | +2.19 | +11.20% | 9 | 404 | 0.58 | 0.55 | 0.01 | -0.35 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 320.00 | 19.15 | 20.25 | 20.35 | +2.95 | +16.96% | 4 | 19 | 0.56 | 0.51 | 0.01 | -0.35 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 325.00 | 17.05 | 17.95 | 17.35 | +0.96 | +5.86% | 1 | 10 | 0.58 | 0.47 | 0.01 | -0.35 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 330.00 | 14.95 | 16.15 | 15.80 | +1.40 | +9.73% | 5 | 41 | 0.58 | 0.44 | 0.01 | -0.35 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 335.00 | 13.40 | 13.95 | 13.75 | +0.96 | +7.51% | 21 | 92 | 0.55 | 0.40 | 0.01 | -0.34 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 340.00 | 11.85 | 12.65 | 12.50 | +1.14 | +10.04% | 4 | 39 | 0.56 | 0.37 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 345.00 | 10.15 | 11.90 | 10.53 | +0.43 | +4.26% | 8 | 6 | 0.55 | 0.34 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 350.00 | 9.20 | 9.70 | 9.80 | +0.87 | +9.75% | 13 | 103 | 0.56 | 0.31 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 355.00 | 6.95 | 9.05 | 7.36 | +0.16 | +2.23% | 1 | 1 | 0.58 | 0.28 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 360.00 | 7.05 | 8.15 | 7.30 | +0.31 | +4.44% | 1 | 3 | 0.57 | 0.25 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 365.00 | 5.05 | 6.95 | 5.50 | -0.60 | -9.84% | 2 | 11 | 0.57 | 0.23 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 370.00 | 3.95 | 7.15 | 5.50 | +1.20 | +27.91% | 4 | 12 | 0.57 | 0.21 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 375.00 | 4.15 | 5.15 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.19 | 0.00 | -0.23 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 380.00 | 4.00 | 4.65 | 4.29 | +0.26 | +6.46% | 1 | 2 | 0.58 | 0.17 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 385.00 | 2.77 | 5.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.15 | 0.00 | -0.20 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 390.00 | 2.76 | 4.20 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.13 | 0.00 | -0.19 | 5/1/2024 | 5/6/2024 11:58:42 AM EST |
| 395.00 | 2.20 | 3.15 | % | 0 | 0 | 0.59 | 0.12 | 0.00 | -0.17 | 5/6/2024 11:58:42 AM EST | |||
| 400.00 | 1.91 | 3.65 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.10 | 0.00 | -0.16 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 405.00 | 0.79 | 2.77 | 2.22 | % | 2 | 0 | 0.52 | 0.09 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 11:58:42 AM EST | |
| 410.00 | 0.99 | 2.20 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.08 | 0.00 | -0.13 | 4/29/2024 | 5/6/2024 11:58:42 AM EST |
| 415.00 | 0.44 | 1.99 | % | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.12 | 5/6/2024 11:58:42 AM EST | |||
| 420.00 | 0.51 | 2.89 | % | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.11 | 5/6/2024 11:58:42 AM EST | |||
| 425.00 | 0.72 | 2.09 | % | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.10 | 5/6/2024 11:58:42 AM EST | |||
| 430.00 | 0.37 | 2.25 | % | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.09 | 5/6/2024 11:58:42 AM EST | |||
| 435.00 | 0.39 | 1.85 | % | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.08 | 5/6/2024 11:58:42 AM EST | |||
| 440.00 | 0.01 | 2.33 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.07 | 5/6/2024 11:58:42 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.52 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:42 AM EST | |||
| 170.00 | 0.00 | 1.53 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 180.00 | 0.00 | 1.58 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 185.00 | 0.00 | 2.26 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 190.00 | 0.00 | 1.64 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 195.00 | 0.00 | 1.68 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 5/6/2024 11:58:42 AM EST | |||
| 200.00 | 0.02 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 11:58:42 AM EST |
| 205.00 | 0.03 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 11:58:42 AM EST |
| 210.00 | 0.01 | 1.88 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 5/6/2024 11:58:42 AM EST | |||
| 215.00 | 0.01 | 1.98 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 5/6/2024 11:58:42 AM EST | |||
| 220.00 | 0.22 | 2.11 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.05 | 5/6/2024 11:58:42 AM EST | |||
| 225.00 | 0.55 | 2.25 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 5/6/2024 11:58:42 AM EST | |||
| 230.00 | 0.25 | 2.45 | 1.30 | -0.40 | -23.53% | 1 | 34 | 0.65 | -0.03 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 235.00 | 0.92 | 1.72 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.04 | 0.00 | -0.09 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 240.00 | 0.70 | 1.92 | 1.66 | -0.24 | -12.64% | 2 | 6 | 0.60 | -0.05 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 245.00 | 1.31 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.06 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 250.00 | 2.14 | 2.67 | 2.40 | -0.33 | -12.09% | 7 | 32 | 0.61 | -0.08 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 255.00 | 2.10 | 3.10 | 3.50 | +0.35 | +11.12% | 1 | 8 | 0.58 | -0.10 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 260.00 | 3.20 | 4.10 | 3.59 | -1.96 | -35.32% | 7 | 58 | 0.60 | -0.12 | 0.00 | -0.19 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 265.00 | 3.90 | 4.55 | 4.25 | -2.35 | -35.61% | 4 | 33 | 0.61 | -0.14 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 270.00 | 4.80 | 5.40 | 6.02 | 0.00 | 0.00% | 0 | 47 | 0.59 | -0.16 | 0.00 | -0.23 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 275.00 | 5.75 | 6.55 | 6.75 | -0.65 | -8.79% | 8 | 38 | 0.59 | -0.19 | 0.00 | -0.25 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 280.00 | 6.90 | 7.55 | 7.57 | -1.08 | -12.49% | 10 | 52 | 0.58 | -0.22 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 285.00 | 8.25 | 8.95 | 8.80 | -1.75 | -16.59% | 1 | 37 | 0.59 | -0.25 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 290.00 | 9.90 | 11.20 | 10.39 | -1.22 | -10.51% | 1 | 52 | 0.58 | -0.28 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 295.00 | 11.50 | 12.40 | 14.75 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.31 | 0.01 | -0.32 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 300.00 | 13.40 | 14.30 | 16.20 | +0.39 | +2.47% | 1 | 42 | 0.58 | -0.35 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 305.00 | 15.55 | 17.00 | 16.35 | -5.30 | -24.48% | 2 | 28 | 0.57 | -0.38 | 0.01 | -0.34 | 5/6/2024 | 5/6/2024 11:58:42 AM EST |
| 310.00 | 17.90 | 19.00 | 20.50 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.42 | 0.01 | -0.35 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 315.00 | 20.40 | 21.30 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.45 | 0.01 | -0.35 | 4/30/2024 | 5/6/2024 11:58:42 AM EST |
| 320.00 | 23.10 | 23.75 | 30.34 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.49 | 0.01 | -0.35 | 5/2/2024 | 5/6/2024 11:58:42 AM EST |
| 325.00 | 25.55 | 26.95 | 38.55 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.53 | 0.01 | -0.35 | 4/30/2024 | 5/6/2024 11:58:42 AM EST |
| 330.00 | 27.60 | 30.50 | % | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.35 | 5/6/2024 11:58:42 AM EST | |||
| 335.00 | 31.65 | 33.35 | % | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.34 | 5/6/2024 11:58:42 AM EST | |||
| 340.00 | 35.40 | 37.40 | 42.20 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.63 | 0.01 | -0.33 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 345.00 | 39.05 | 40.10 | % | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.32 | 5/6/2024 11:58:42 AM EST | |||
| 350.00 | 42.30 | 44.45 | 47.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.69 | 0.01 | -0.31 | 5/3/2024 | 5/6/2024 11:58:42 AM EST |
| 355.00 | 45.45 | 48.50 | % | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.29 | 5/6/2024 11:58:42 AM EST | |||
| 360.00 | 49.75 | 52.55 | % | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.28 | 5/6/2024 11:58:42 AM EST | |||
| 365.00 | 53.60 | 56.70 | % | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.27 | 5/6/2024 11:58:42 AM EST | |||
| 370.00 | 57.60 | 61.05 | % | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.25 | 5/6/2024 11:58:42 AM EST | |||
| 375.00 | 62.00 | 65.75 | % | 0 | 0 | 0.55 | -0.81 | 0.00 | -0.23 | 5/6/2024 11:58:42 AM EST | |||
| 380.00 | 67.45 | 68.95 | % | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.22 | 5/6/2024 11:58:42 AM EST | |||
| 385.00 | 71.35 | 74.50 | % | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.20 | 5/6/2024 11:58:42 AM EST | |||
| 390.00 | 76.25 | 79.20 | % | 0 | 0 | 0.56 | -0.87 | 0.00 | -0.19 | 5/6/2024 11:58:42 AM EST | |||
| 395.00 | 79.90 | 82.60 | % | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.17 | 5/6/2024 11:58:42 AM EST | |||
| 400.00 | 84.65 | 87.70 | % | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.16 | 5/6/2024 11:58:42 AM EST | |||
| 405.00 | 89.35 | 92.40 | % | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.15 | 5/6/2024 11:58:42 AM EST | |||
| 410.00 | 94.20 | 97.20 | % | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.13 | 5/6/2024 11:58:42 AM EST | |||
| 415.00 | 99.00 | 102.00 | % | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.12 | 5/6/2024 11:58:42 AM EST | |||
| 420.00 | 103.85 | 106.85 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.11 | 5/6/2024 11:58:42 AM EST | |||
| 425.00 | 108.75 | 111.80 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.10 | 5/6/2024 11:58:42 AM EST | |||
| 430.00 | 113.60 | 117.55 | % | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.09 | 5/6/2024 11:58:42 AM EST | |||
| 435.00 | 118.55 | 122.50 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.08 | 5/6/2024 11:58:42 AM EST | |||
| 440.00 | 123.35 | 127.45 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.07 | 5/6/2024 11:58:42 AM EST |