Free Trial

CrowdStrike (CRWD) Options Chain & Prices

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free CRWD Stock Alerts
$348.12
-3.35 (-0.95%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CRWD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$280.00$0.070Put5 - - 182
(+0)		67.39%
(+6.23%)		-0.0066963
5/31/2024$280.00$71.557Call18 - - 86
(+0)		67.43%
(+6.24%)		0.9930019
5/31/2024$285.00$0.073Put311318
(+4)		62.98%
(+6.17%)		-0.0073873
5/31/2024$285.00$66.545Call2 - - 93
(+0)		63.00%
(+6.15%)		0.9923072
5/31/2024$290.00$0.076Put236 - 233
(+3)		58.59%
(+6.00%)		-0.0081896
5/31/2024$290.00$61.574Call1 - - 72
(+1)		58.63%
(+6.01%)		0.9915131
5/31/2024$295.00$0.079Put70 - 55273
(+26)		54.27%
(+5.59%)		-0.0091699
5/31/2024$295.00$56.563Call31 - 158
(-2)		54.29%
(+5.58%)		0.9905322
5/31/2024$297.50$54.068Call2 - - 1
(+0)		52.17%
(+5.23%)		0.9899371
5/31/2024$300.00$0.085Put71192256
(-30)		50.07%
(+4.77%)		-0.010486
5/31/2024$300.00$51.574Call1 - - 73
(+11)		50.09%
(+4.77%)		0.9892241
5/31/2024$302.50$0.089Put4 - - 40
(+1)		48.06%
(+4.18%)		-0.0113612
5/31/2024$305.00$0.095Put16635103223
(+27)		46.14%
(+3.51%)		-0.01248940
5/31/2024$305.00$46.609Call1 - - 188
(-11)		46.17%
(+3.52%)		0.9872311
5/31/2024$307.50$0.104Put3 - 367
(+24)		44.34%
(+2.77%)		-0.0139793
5/31/2024$310.00$0.116Put1152710438
(+64)		42.68%
(+2.01%)		-0.01599533
5/31/2024$310.00$41.616Call18151170
(+1)		42.69%
(+2.03%)		0.983734
5/31/2024$312.50$0.134Put1219305
(+31)		41.17%
(+1.31%)		-0.0187514
5/31/2024$312.50$39.156Call1 - - 5
(+0)		41.20%
(+1.33%)		0.9810081
5/31/2024$315.00$0.160Put199611472
(+10)		39.83%
(+0.69%)		-0.02251780
5/31/2024$315.00$36.665Call9 - - 268
(+0)		39.85%
(+0.69%)		0.9772376
5/31/2024$317.50$0.196Put1010 - 127
(+15)		38.66%
(+0.15%)		-0.0276531
5/31/2024$317.50$34.224Call22 - - 21
(+0)		38.67%
(+0.17%)		0.9721643
5/31/2024$320.00$0.247Put40555181522
(+126)		37.35%
(-0.56%)		-0.034522115
5/31/2024$320.00$31.777Call73 - 251
(+2)		37.64%
(-0.27%)		0.9652936
5/31/2024$322.50$0.317Put34311118
(+3)		36.72%
(-0.63%)		-0.04377413
5/31/2024$322.50$29.330Call1 - - 5
(+0)		36.73%
(-0.63%)		0.956071
5/31/2024$325.00$0.413Put144440274
(+25)		35.92%
(-0.91%)		-0.05585465
5/31/2024$325.00$26.947Call16 - 1198
(+2)		35.94%
(-0.90%)		0.94414512
5/31/2024$327.50$0.542Put1111028298
(+98)		35.23%
(-1.13%)		-0.07134935
5/31/2024$327.50$24.560Call2 - - 40
(+0)		35.23%
(-1.12%)		0.9284882
5/31/2024$330.00$0.715Put32311664461
(+99)		34.61%
(-1.54%)		-0.09122586
5/31/2024$330.00$22.254Call3517 - 476
(+14)		34.61%
(-1.31%)		0.90882511
5/31/2024$332.50$0.946Put231727210
(+145)		34.06%
(-1.69%)		-0.11617549
5/31/2024$335.00$1.243Put2647052284
(+92)		33.27%
(-2.60%)		-0.14640286
5/31/2024$335.00$17.788Call53191287
(-35)		33.59%
(-1.65%)		0.85357822
5/31/2024$337.50$1.631Put2163617104
(+81)		33.19%
(-1.82%)		-0.18317754
5/31/2024$337.50$15.678Call72 - 14
(+2)		33.19%
(-1.82%)		0.8169033
5/31/2024$340.00$2.126Put60330596223
(+11)		32.77%
(-2.52%)		-0.226414254
5/31/2024$340.00$13.675Call2247549683
(-1)		32.86%
(-2.30%)		0.77380199
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
5/31/2024$342.50$2.752Put2921573267
(+33)		32.59%
(-2.20%)		-0.27633292
5/31/2024$342.50$11.797Call5532980
(+35)		32.60%
(-2.63%)		0.72445629
5/31/2024$345.00$3.509Put33874207382
(+149)		32.41%
(-2.40%)		-0.331027109
5/31/2024$345.00$10.046Call2674672353
(-11)		32.41%
(-2.41%)		0.66912298
5/31/2024$347.50$4.429Put1585077214
(+70)		32.08%
(-2.83%)		-0.39053971
5/31/2024$347.50$8.480Call1275129131
(+67)		32.29%
(-2.62%)		0.61031975
5/31/2024$350.00$5.525Put422147149129
(-7)		32.24%
(-2.85%)		-0.453355146
5/31/2024$350.00$7.055Call554201164588
(+82)		32.24%
(-2.85%)		0.547807238
5/31/2024$352.50$6.784Put2619611559
(+25)		32.26%
(-3.08%)		-0.516611119
5/31/2024$352.50$5.823Call3871949688
(+56)		33.01%
(-2.33%)		0.485415164
5/31/2024$355.00$8.214Put32698118101
(+16)		32.34%
(-3.31%)		-0.578851154
5/31/2024$355.00$4.749Call771227181392
(+32)		32.46%
(-2.84%)		0.423566282
5/31/2024$357.50$9.808Put238147
(+2)		32.49%
(-3.53%)		-0.63828816
5/31/2024$357.50$3.838Call44612610155
(+15)		32.49%
(-3.53%)		0.364545119
5/31/2024$360.00$11.553Put35148
(+1)		32.70%
(-3.74%)		-0.69346914
5/31/2024$360.00$3.077Call516143156524
(-12)		32.70%
(-3.75%)		0.309807206
5/31/2024$362.50$13.420Put22 - 0
(+0)		32.98%
(-3.93%)		-0.7429722
5/31/2024$362.50$2.453Call83223044
(+9)		32.98%
(-3.93%)		0.26036747
5/31/2024$365.00$15.436Put6 - - 10
(+10)		33.31%
(-4.08%)		-0.7874184
5/31/2024$365.00$1.946Call2524536142
(-3)		32.49%
(-4.54%)		0.21677479
5/31/2024$367.50$1.541Call112313939
(+11)		33.70%
(-4.21%)		0.17913835
5/31/2024$370.00$1.219Call2417580205
(+17)		34.23%
(-4.22%)		0.147223108
5/31/2024$372.50$0.965Call238545
(+42)		34.84%
(-4.17%)		0.12058416
5/31/2024$375.00$0.767Call1564618235
(+26)		35.20%
(-4.40%)		0.09860749
5/31/2024$377.50$26.648Put11 - 0
(+0)		35.79%
(-4.41%)		-0.9257921
5/31/2024$377.50$0.610Call4451923
(+21)		35.58%
(-4.62%)		0.08047219
5/31/2024$380.00$0.490Call972026236
(+28)		36.43%
(-4.42%)		0.06591846
5/31/2024$382.50$0.397Call2117
(+0)		37.10%
(-4.44%)		0.054342
5/31/2024$385.00$0.324Call58832184
(+2)		37.44%
(-4.82%)		0.04492127
5/31/2024$387.50$0.266Call2 - 15
(+0)		38.62%
(-4.46%)		0.037262
5/31/2024$390.00$0.222Call6020367
(+8)		39.45%
(-4.50%)		0.03129428
5/31/2024$395.00$0.161Call15138
(+1)		41.28%
(-4.61%)		0.02288
5/31/2024$397.50$0.141Call4131
(+0)		42.29%
(-4.67%)		0.0198312
5/31/2024$400.00$0.125Call7161743
(+2)		43.37%
(-4.74%)		0.01748215
5/31/2024$402.50$0.113Call11 - 0
(+0)		44.51%
(-4.79%)		0.0156231
5/31/2024$410.00$0.091Call31121820
(+0)		48.26%
(-4.88%)		0.0120084
5/31/2024$415.00$0.083Call2 - 20
(+0)		50.96%
(-4.87%)		0.0105862
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CRWD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits