Free Trial
Claim MarketBeat All Access New Year Sale New Year's Sale Claim Sale

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$354.99 -10.09 (-2.76%)
(As of 05:45 PM ET)
Compare

CRWD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$285.00$70.063Call1 - - 2
(-1)		884.08%
(+765.26%)		0.999361
12/27/2024$290.00$0.004Put3 - - 144
(+0)		823.55%
(+706.75%)		-0.0007323
12/27/2024$290.00$65.064Call1 - - 15
(-1)		823.55%
(+706.75%)		0.9992681
12/27/2024$297.50$57.564Call10 - - 10
(+0)		732.64%
(+615.70%)		0.9991036
12/27/2024$300.00$0.005Put3 - - 239
(-1)		702.32%
(+586.56%)		-0.0009613
12/27/2024$300.00$55.064Call101330
(-10)		702.32%
(+586.56%)		0.9990394
12/27/2024$305.00$0.005Put142101355
(-6)		641.66%
(+530.19%)		-0.0011064
12/27/2024$305.00$50.065Call4 - - 8
(+4)		641.66%
(+530.19%)		0.9988942
12/27/2024$310.00$0.006Put37 - 20335
(+51)		580.94%
(+475.51%)		-0.0012799
12/27/2024$310.00$45.065Call9 - 431
(-3)		580.94%
(+475.52%)		0.9987215
12/27/2024$315.00$0.006Put25121292
(-59)		520.15%
(+421.75%)		-0.0014910
12/27/2024$315.00$40.065Call2 - - 14
(+0)		520.15%
(+421.75%)		0.998512
12/27/2024$317.50$37.565Call4 - - 4
(+0)		489.71%
(+395.08%)		0.9983851
12/27/2024$320.00$0.006Put792134789
(+277)		459.22%
(+368.48%)		-0.00175514
12/27/2024$320.00$35.066Call3771653
(-4)		459.22%
(+368.48%)		0.99824526
12/27/2024$322.50$32.566Call2 - - 2
(+0)		428.68%
(+341.95%)		0.9980862
12/27/2024$325.00$0.006Put61611352
(+8)		398.07%
(+315.43%)		-0.0020969
12/27/2024$325.00$30.066Call15 - 120
(+0)		398.07%
(+315.43%)		0.9979049
12/27/2024$327.50$0.007Put21180
(+0)		367.38%
(+288.91%)		-0.0023072
12/27/2024$330.00$0.007Put48226451
(+0)		336.58%
(+262.35%)		-0.00255620
12/27/2024$330.00$25.066Call6744069
(-2)		336.58%
(+262.35%)		0.9974447
12/27/2024$332.50$0.007Put4 - 1194
(+0)		305.65%
(+235.72%)		-0.0028533
12/27/2024$332.50$22.566Call1 - - 16
(+0)		305.65%
(+235.72%)		0.9971471
12/27/2024$335.00$0.007Put1191115346
(-15)		274.56%
(+208.98%)		-0.00321423
12/27/2024$335.00$20.067Call143140 - 165
(-2)		274.56%
(+208.98%)		0.9967867
12/27/2024$337.50$0.007Put3462 - 432
(+7)		243.26%
(+182.07%)		-0.00366521
12/27/2024$337.50$17.567Call12933
(+0)		243.26%
(+182.08%)		0.9963355
12/27/2024$340.00$0.008Put2034162550
(-45)		225.34%
(+168.59%)		-0.00424541
12/27/2024$340.00$15.067Call1255953186
(-2)		211.69%
(+154.94%)		0.99575518
12/27/2024$342.50$0.008Put1132111229
(-19)		179.79%
(+127.46%)		-0.00502634
12/27/2024$342.50$12.567Call1 - - 4
(+0)		179.79%
(+127.46%)		0.9949741
12/27/2024$345.00$0.008Put3512454444
(-33)		147.42%
(+99.45%)		-0.006138181
12/27/2024$345.00$10.067Call1077 - 188
(-7)		147.42%
(+99.45%)		0.9938624
12/27/2024$347.50$0.008Put2249240178
(-21)		114.42%
(+70.55%)		-0.00787274
12/27/2024$347.50$7.567Call3013330
(+0)		114.42%
(+70.55%)		0.99212810
12/27/2024$350.00$0.008Put449118135496
(-126)		80.46%
(+40.18%)		-0.01104189
12/27/2024$350.00$5.068Call30416060381
(-31)		0.9889683
12/27/2024$352.50$0.018Put43095151253
(-61)		50.42%
(+12.98%)		-0.032822111
12/27/2024$352.50$2.577Call57713936922
(-10)		50.42%
(+12.98%)		0.967178151
12/27/2024$355.00$0.279Put850244165551
(+12)		29.55%
(-5.84%)		-0.468861337
Trading 5-7 Stocks to Profit $1,300 a Day? (Ad)

If you want a straightforward, faster, and potentially more reliable way to trade… Learn this strategy by watching this brand new video presentation

Click here to learn the 5-Stock Formula that could potentially boost your profit potential.
12/27/2024$355.00$0.338Call725332248240
(-15)		11.89%
(-23.51%)		0.531139274
12/27/2024$357.50$2.464Put44948242403
(+40)		50.58%
(+16.60%)		-0.95852481
12/27/2024$357.50$0.023Call1,32153437290
(-12)		50.58%
(+16.60%)		0.041476305
12/27/2024$360.00$4.942Put1,385424571189
(+31)		63.92%
(+31.53%)		-0.997183169
12/27/2024$360.00$0.001Call1,002431278310
(-59)		63.92%
(+30.93%)		0.002817175
12/27/2024$362.50$7.441Put114519256
(+62)		72.25%
(+40.76%)		-0.99988150
12/27/2024$362.50$0.000Call1102538242
(-7)		114.37%
(+82.10%)		0.00011957
12/27/2024$365.00$9.941Put1,077161811473
(-26)		78.69%
(+46.72%)		-0.999996159
12/27/2024$365.00$0.000Call1,227384379861
(-19)		78.69%
(+46.52%)		4E-06165
12/27/2024$367.50$12.441Put7516174
(+16)		84.22%
(+52.62%)		-132
12/27/2024$367.50$0.000Call1134323307
(+49)		84.22%
(+52.62%)		054
12/27/2024$370.00$14.941Put75202206
(-13)		89.22%
(+57.32%)		-137
12/27/2024$370.00$0.000Call22164821088
(-101)		89.22%
(+57.27%)		0105
12/27/2024$372.50$17.441Put2 - - 92
(-4)		93.88%
(+61.05%)		-12
12/27/2024$372.50$0.000Call891047565
(+30)		93.88%
(+61.34%)		041
12/27/2024$375.00$19.941Put331478
(-4)		98.29%
(+63.87%)		-116
12/27/2024$375.00$0.000Call2262625956
(+175)		98.29%
(+64.63%)		064
12/27/2024$377.50$22.441Put73125
(-24)		102.50%
(+65.88%)		-16
12/27/2024$377.50$0.000Call2064165571
(+78)		102.50%
(+65.62%)		040
12/27/2024$380.00$24.941Put102 - 14
(-136)		106.56%
(+67.32%)		-13
12/27/2024$380.00$0.000Call11334131025
(-82)		106.56%
(+67.33%)		041
12/27/2024$382.50$0.000Call39 - 32273
(+3)		110.48%
(+68.44%)		06
12/27/2024$385.00$29.941Put1 - - 2
(-1)		114.30%
(+69.40%)		-11
12/27/2024$385.00$0.000Call32811002
(-9)		114.30%
(+69.40%)		014
12/27/2024$387.50$0.000Call12 - 280
(+0)		118.01%
(+70.30%)		04
12/27/2024$390.00$34.941Put1 - - 1
(+1)		121.63%
(+71.16%)		-11
12/27/2024$390.00$0.000Call1616565
(-1)		121.63%
(+71.17%)		08
12/27/2024$392.50$0.000Call815118
(-6)		125.17%
(+72.01%)		04
12/27/2024$395.00$0.000Call20 - 2404
(+9)		128.63%
(+72.84%)		05
12/27/2024$400.00$0.000Call9311565
(+18)		135.36%
(+74.45%)		08
12/27/2024$410.00$0.000Call10 - 4504
(+0)		148.11%
(+77.54%)		04
12/27/2024$415.00$0.000Call1 - - 102
(-1)		154.18%
(+79.03%)		01
12/27/2024$420.00$0.000Call26 - 26126
(+0)		160.08%
(+80.48%)		01
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 12/27/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored