CrowdStrike (CRWD) Options Chain & Prices

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)

Free CRWD Stock Alerts

$281.70

-12.40 (-4.22%)

(As of 03:45 PM ET)

Compare

CRWD Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$230.00	$0.000	Put	1	-	-	704 (+19)	102.82% (-9.25%)	-0.0000020	1
4/19/2024	$230.00	$64.110	Call	1	-	-	522 (-8)	102.82% (-9.28%)	1.0	1
4/19/2024	$240.00	$0.000	Put	26	10	10	793 (+0)	91.86% (-5.69%)	-0.000012	12
4/19/2024	$250.00	$0.000	Put	2	-	1	669 (-1)	81.17% (-12.34%)	-0.000068	2
4/19/2024	$250.00	$44.110	Call	17	6	-	632 (+0)	81.17% (-12.38%)	0.999997	4
4/19/2024	$260.00	$0.060	Put	8	-	3	619 (-13)	102.79% (+19.34%)	-0.011251	5
Get the Latest News and Ratings for CRWD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$260.00	$34.110	Call	49	35	11	772 (-2)	70.77% (-12.72%)	0.999789	8
4/19/2024	$265.00	$0.003	Put	1	-	1	139 (+19)	65.70% (+3.33%)	-0.001298	1
4/19/2024	$267.50	$0.006	Put	5	3	2	23 (+0)	63.21% (+4.00%)	-0.002207	2
4/19/2024	$270.00	$0.011	Put	11	-	3	787 (+0)	60.77% (+2.86%)	-0.003797	8
4/19/2024	$270.00	$24.118	Call	3	-	-	275 (-5)	60.77% (+0.37%)	0.99633	2
4/19/2024	$275.00	$0.033	Put	70	8	-	731 (-7)	56.06% (+4.90%)	-0.011569	16
4/19/2024	$277.50	$0.061	Put	7	-	2	190 (+10)	53.84% (+4.03%)	-0.020375	4
4/19/2024	$280.00	$0.112	Put	567	80	154	2116 (-57)	51.74% (+1.82%)	-0.03587	79
4/19/2024	$280.00	$14.215	Call	9	1	1	328 (-18)	55.46% (+7.98%)	0.95302	8
4/19/2024	$282.50	$0.208	Put	134	14	112	299 (+81)	49.80% (+4.13%)	-0.06263	15
4/19/2024	$285.00	$0.383	Put	171	54	56	752 (+116)	48.10% (+2.84%)	-0.107173	54
4/19/2024	$285.00	$9.372	Call	30	15	15	7 (+0)	45.62% (+2.62%)	0.903183	8
4/19/2024	$287.50	$0.695	Put	156	42	46	178 (+19)	46.68% (+4.07%)	-0.177048	40
4/19/2024	$290.00	$1.224	Put	652	196	182	1177 (-54)	45.65% (+4.10%)	-0.277304	219
4/19/2024	$290.00	$5.333	Call	137	41	65	424 (-20)	41.70% (+0.15%)	0.722582	46
4/19/2024	$292.50	$2.060	Put	334	98	147	253 (+9)	45.05% (+4.31%)	-0.404892	115
4/19/2024	$292.50	$3.668	Call	215	85	103	20 (+13)	45.05% (+4.31%)	0.594976	94
4/19/2024	$295.00	$3.264	Put	453	161	102	696 (-118)	44.95% (+4.67%)	-0.545412	152
4/19/2024	$295.00	$2.052	Call	546	158	310	321 (+150)	39.91% (-0.37%)	0.4445	127
4/19/2024	$297.50	$4.843	Put	70	53	8	219 (-51)	45.32% (+4.80%)	-0.678112	27
4/19/2024	$297.50	$1.452	Call	318	208	81	165 (+123)	40.22% (+0.01%)	0.321755	111
4/19/2024	$300.00	$6.592	Put	329	42	52	2121 (-268)	41.42% (+0.93%)	-0.816546	141
4/19/2024	$300.00	$0.851	Call	542	179	213	1124 (+28)	38.94% (-1.53%)	0.213206	179
4/19/2024	$302.50	$8.876	Put	56	5	9	398 (-45)	47.23% (+6.16%)	-0.865509	30
4/19/2024	$302.50	$0.485	Call	257	39	207	273 (+53)	47.23% (+6.16%)	0.134351	47
4/19/2024	$305.00	$11.133	Put	93	16	21	675 (-112)	43.84% (+2.11%)	-0.942453	38
4/19/2024	$305.00	$0.273	Call	286	125	34	464 (+129)	48.61% (+6.30%)	0.081883	78
4/19/2024	$307.50	$13.543	Put	35	1	1	252 (-11)	50.18% (+8.54%)	-0.950915	9
4/19/2024	$307.50	$0.153	Call	141	16	74	465 (+91)	50.18% (+8.54%)	0.048976	36
4/19/2024	$310.00	$15.976	Put	82	12	27	1099 (-100)	51.86% (+9.53%)	-0.970854	38
4/19/2024	$310.00	$0.086	Call	665	38	259	1220 (+90)	45.86% (+3.53%)	0.029063	86
4/19/2024	$312.50	$18.439	Put	15	3	2	219 (-100)	53.63% (+8.90%)	-0.982701	11
4/19/2024	$312.50	$0.049	Call	384	5	337	864 (+172)	53.63% (+8.87%)	0.017242	54
4/19/2024	$315.00	$20.918	Put	4	-	2	59 (-189)	55.45% (+7.48%)	-0.98968	3
Strange new buyer driving up gold (Ad) One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented." But there's a much better move you can make to get in front of these big moves today.
4/19/2024	$315.00	$0.028	Call	82	11	22	646 (-13)	55.45% (+7.45%)	0.010279	40
4/19/2024	$317.50	$23.406	Put	5	4	-	539 (-78)	57.29% (+6.13%)	-0.993809	3
4/19/2024	$317.50	$0.017	Call	154	13	27	433 (-1)	57.29% (+6.11%)	0.006178	13
4/19/2024	$320.00	$26.003	Put	147	13	3	532 (-266)	65.54% (+11.07%)	-0.994557	31
4/19/2024	$320.00	$0.010	Call	152	18	30	1958 (-50)	59.15% (+4.66%)	0.003751	37
4/19/2024	$322.50	$28.395	Put	1	-	-	189 (-102)	61.01% (+2.93%)	-0.997736	1
4/19/2024	$322.50	$0.006	Call	12	3	4	903 (-31)	61.01% (+2.91%)	0.002302	10
4/19/2024	$325.00	$30.893	Put	3	-	-	124 (-78)	62.86% (+4.22%)	-0.998635	3
4/19/2024	$325.00	$0.004	Call	139	6	15	895 (-55)	62.86% (+4.20%)	0.00143	27
4/19/2024	$327.50	$0.030	Call	123	-	2	346 (+84)	82.81% (+1.69%)	0.007577	10
4/19/2024	$330.00	$35.891	Put	41	-	-	15 (-369)	66.53% (+4.67%)	-0.999544	2
4/19/2024	$330.00	$0.001	Call	72	8	24	2382 (-143)	66.53% (+4.65%)	0.000571	32
4/19/2024	$332.50	$38.390	Put	30	-	-	13 (-23)	68.34% (+1.62%)	-0.999776	1
4/19/2024	$332.50	$0.001	Call	43	10	10	229 (-75)	68.34% (+1.60%)	0.000367	10
4/19/2024	$335.00	$40.890	Put	20	-	-	7 (-39)	70.13% (+1.27%)	-0.999913	1
4/19/2024	$335.00	$0.001	Call	44	-	2	525 (-30)	70.13% (+1.25%)	0.000239	16
4/19/2024	$337.50	$0.000	Call	34	-	2	537 (+5)	71.90% (-0.41%)	0.000157	5

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

CrowdStrike (CRWD) Options Chain & Prices

CRWD Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info