CRWD options chain $210.38
← Back to CRWD stock page
In-the-money contracts are shaded relative to the current underlying price ($210.38).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CRWD260904C00110000 |
$110.00 |
$108.06 |
-9.09 (-7.8%) |
$96.11 |
$102.72 |
3 |
| CRWD260904C00115000 |
$115.00 |
$92.34 |
-8.46 (-8.4%) |
$93.11 |
$96.42 |
1 |
| CRWD260904C00120000 |
$120.00 |
$87.44 |
-8.36 (-8.7%) |
$85.58 |
$91.83 |
1 |
| CRWD260904C00125000 |
$125.00 |
$78.13 |
-12.62 (-13.9%) |
$83.47 |
$86.80 |
4 |
| CRWD260904C00130000 |
$130.00 |
$72.44 |
-13.31 (-15.5%) |
$75.19 |
$80.64 |
10 |
| CRWD260904C00135000 |
$135.00 |
$68.30 |
-11.13 (-14.0%) |
$70.57 |
$75.74 |
9 |
| CRWD260904C00140000 |
$140.00 |
$61.74 |
-12.69 (-17.0%) |
$65.16 |
$72.53 |
4 |
| CRWD260904C00142000 |
$142.00 |
$65.57 |
-7.63 (-10.4%) |
$64.05 |
$67.83 |
2 |
| CRWD260904C00143000 |
$143.00 |
$64.59 |
-8.58 (-11.7%) |
$63.17 |
$69.06 |
2 |
| CRWD260904C00144000 |
$144.00 |
$72.17 |
— |
$62.59 |
$66.69 |
6 |
| CRWD260904C00145000 |
$145.00 |
$77.80 |
+31.63 (+68.5%) |
$62.23 |
$65.87 |
4 |
| CRWD260904C00146000 |
$146.00 |
$57.42 |
+12.20 (+27.0%) |
$60.63 |
$64.58 |
120 |
| CRWD260904C00147000 |
$147.00 |
$56.42 |
+11.72 (+26.2%) |
$58.85 |
$64.05 |
122 |
| CRWD260904C00148000 |
$148.00 |
$57.26 |
+13.46 (+30.7%) |
$58.25 |
$64.69 |
4 |
| CRWD260904C00149000 |
$149.00 |
$56.42 |
— |
$56.72 |
$63.16 |
2 |
| CRWD260904C00150000 |
$150.00 |
$53.90 |
-22.30 (-29.3%) |
$57.13 |
$60.64 |
1 |
| CRWD260904C00152500 |
$152.50 |
$63.46 |
-6.99 (-9.9%) |
$54.04 |
$59.71 |
2 |
| CRWD260904C00155000 |
$155.00 |
$48.25 |
-12.12 (-20.1%) |
$51.55 |
$56.18 |
1 |
| CRWD260904C00157500 |
$157.50 |
$57.87 |
-16.18 (-21.9%) |
$49.09 |
$54.36 |
2 |
| CRWD260904C00160000 |
$160.00 |
$43.43 |
-18.34 (-29.7%) |
$47.04 |
$50.31 |
4 |
| CRWD260904C00162500 |
$162.50 |
— |
— |
$45.42 |
$48.31 |
— |
| CRWD260904C00165000 |
$165.00 |
$38.90 |
+11.32 (+41.0%) |
$43.44 |
$46.87 |
1 |
| CRWD260904C00167500 |
$167.50 |
$29.30 |
— |
$39.60 |
$44.72 |
8 |
| CRWD260904C00170000 |
$170.00 |
$32.65 |
-25.55 (-43.9%) |
$36.13 |
$42.66 |
5 |
| CRWD260904C00172500 |
$172.50 |
$17.20 |
— |
$35.09 |
$38.40 |
2 |
| CRWD260904C00175000 |
$175.00 |
$34.00 |
+6.80 (+25.0%) |
$32.75 |
$36.35 |
1 |
| CRWD260904C00177500 |
$177.50 |
$41.57 |
+24.37 (+141.7%) |
$31.79 |
$33.69 |
2 |
| CRWD260904C00180000 |
$180.00 |
$28.00 |
+4.00 (+16.7%) |
$29.32 |
$31.05 |
2 |
| CRWD260904C00182500 |
$182.50 |
$21.89 |
-25.96 (-54.3%) |
$23.95 |
$28.94 |
2 |
| CRWD260904C00185000 |
$185.00 |
$22.96 |
+4.16 (+22.1%) |
$22.80 |
$25.56 |
1 |
| CRWD260904C00187500 |
$187.50 |
$15.29 |
-11.15 (-42.2%) |
$20.98 |
$23.73 |
26 |
| CRWD260904C00190000 |
$190.00 |
$17.22 |
+3.22 (+23.0%) |
$18.79 |
$20.93 |
6 |
| CRWD260904C00192500 |
$192.50 |
$12.00 |
-11.40 (-48.7%) |
$16.60 |
$19.17 |
36 |
| CRWD260904C00195000 |
$195.00 |
$11.68 |
+1.81 (+18.3%) |
$13.31 |
$15.92 |
9 |
| CRWD260904C00197500 |
$197.50 |
$8.00 |
-10.20 (-56.0%) |
$10.86 |
$13.66 |
24 |
| CRWD260904C00200000 |
$200.00 |
$9.48 |
+3.13 (+49.3%) |
$10.12 |
$12.12 |
175 |
| CRWD260904C00202500 |
$202.50 |
$7.54 |
+2.79 (+58.7%) |
$8.35 |
$8.85 |
257 |
| CRWD260904C00205000 |
$205.00 |
$6.41 |
+2.81 (+78.1%) |
$6.38 |
$6.97 |
1,147 |
| CRWD260904C00207500 |
$207.50 |
$4.42 |
+1.77 (+66.8%) |
$4.89 |
$5.24 |
209 |
| CRWD260904C00210000 |
$210.00 |
$3.52 |
+1.65 (+88.2%) |
$3.59 |
$3.64 |
1,500 |
| CRWD260904C00212500 |
$212.50 |
$2.15 |
+0.81 (+60.4%) |
$2.41 |
$2.54 |
384 |
| CRWD260904C00215000 |
$215.00 |
$1.41 |
+0.51 (+56.7%) |
$1.55 |
$1.70 |
2,443 |
| CRWD260904C00217500 |
$217.50 |
$0.87 |
+0.25 (+40.3%) |
$1.00 |
$1.12 |
206 |
| CRWD260904C00220000 |
$220.00 |
$0.53 |
+0.11 (+26.2%) |
$0.57 |
$0.68 |
612 |
| CRWD260904C00222500 |
$222.50 |
$0.29 |
+0.02 (+7.4%) |
$0.31 |
$0.38 |
56 |
| CRWD260904C00225000 |
$225.00 |
$0.17 |
+0.00 (+0.0%) |
$0.21 |
$0.23 |
558 |
| CRWD260904C00227500 |
$227.50 |
$0.10 |
-0.01 (-9.1%) |
$0.13 |
$0.17 |
104 |
| CRWD260904C00230000 |
$230.00 |
$0.09 |
-0.01 (-10.0%) |
$0.09 |
$0.12 |
212 |
| CRWD260904C00232500 |
$232.50 |
$0.06 |
-0.01 (-14.3%) |
$0.06 |
$0.10 |
15 |
| CRWD260904C00235000 |
$235.00 |
$0.02 |
-0.02 (-50.0%) |
$0.04 |
$0.06 |
34 |
| CRWD260904C00237500 |
$237.50 |
$0.06 |
+0.02 (+50.0%) |
$0.01 |
$0.02 |
7 |
| CRWD260904C00240000 |
$240.00 |
$0.02 |
-0.01 (-33.3%) |
$0.01 |
$0.05 |
151 |
| CRWD260904C00242500 |
$242.50 |
$0.02 |
-0.27 (-93.1%) |
$0.03 |
$0.07 |
158 |
| CRWD260904C00245000 |
$245.00 |
$0.03 |
-0.03 (-50.0%) |
$0.03 |
$0.04 |
10 |
| CRWD260904C00247500 |
$247.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
12 |
| CRWD260904C00250000 |
$250.00 |
$0.03 |
+0.02 (+200.0%) |
$0.03 |
$0.04 |
154 |
| CRWD260904C00252500 |
$252.50 |
$0.12 |
-0.43 (-78.2%) |
$0.00 |
$0.18 |
85 |
| CRWD260904C00255000 |
$255.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.05 |
9 |
| CRWD260904C00257500 |
$257.50 |
$0.04 |
-0.02 (-33.3%) |
$0.01 |
$0.02 |
2 |
| CRWD260904C00260000 |
$260.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.04 |
13 |
| CRWD260904C00262500 |
$262.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.42 |
2 |
| CRWD260904C00265000 |
$265.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
1 |
| CRWD260904C00267500 |
$267.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.34 |
8 |
| CRWD260904C00270000 |
$270.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.19 |
1 |
| CRWD260904C00275000 |
$275.00 |
$0.02 |
-0.07 (-77.8%) |
$0.00 |
$0.23 |
85 |
| CRWD260904C00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
13 |
| CRWD260904C00285000 |
$285.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
103 |
| CRWD260904C00290000 |
$290.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$4.13 |
100 |
| CRWD260904C00300000 |
$300.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
5 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CRWD260904P00110000 |
$110.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| CRWD260904P00115000 |
$115.00 |
$0.08 |
+0.04 (+100.0%) |
$0.00 |
$0.23 |
1 |
| CRWD260904P00120000 |
$120.00 |
$0.03 |
-0.13 (-81.2%) |
$0.00 |
$0.01 |
124 |
| CRWD260904P00125000 |
$125.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
36 |
| CRWD260904P00130000 |
$130.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.08 |
4 |
| CRWD260904P00135000 |
$135.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$1.29 |
8 |
| CRWD260904P00140000 |
$140.00 |
$0.06 |
-0.39 (-86.7%) |
$0.00 |
$4.27 |
2 |
| CRWD260904P00142000 |
$142.00 |
$0.55 |
+0.51 (+1275.0%) |
$0.00 |
$3.90 |
37 |
| CRWD260904P00143000 |
$143.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$4.37 |
34 |
| CRWD260904P00144000 |
$144.00 |
$0.01 |
-0.25 (-96.2%) |
$0.00 |
$4.03 |
1 |
| CRWD260904P00145000 |
$145.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
1 |
| CRWD260904P00146000 |
$146.00 |
$0.11 |
+0.10 (+1000.0%) |
$0.00 |
$0.59 |
1 |
| CRWD260904P00147000 |
$147.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.04 |
18 |
| CRWD260904P00148000 |
$148.00 |
$0.01 |
-0.38 (-97.4%) |
$0.00 |
$0.03 |
153 |
| CRWD260904P00149000 |
$149.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$4.32 |
2 |
| CRWD260904P00150000 |
$150.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| CRWD260904P00152500 |
$152.50 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
1 |
| CRWD260904P00155000 |
$155.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$1.23 |
1 |
| CRWD260904P00157500 |
$157.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| CRWD260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
18 |
| CRWD260904P00162500 |
$162.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| CRWD260904P00165000 |
$165.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.01 |
7 |
| CRWD260904P00167500 |
$167.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
82 |
| CRWD260904P00170000 |
$170.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
5 |
| CRWD260904P00172500 |
$172.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
18 |
| CRWD260904P00175000 |
$175.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.01 |
18 |
| CRWD260904P00177500 |
$177.50 |
$0.09 |
+0.02 (+28.6%) |
$0.00 |
$0.05 |
31 |
| CRWD260904P00180000 |
$180.00 |
$0.03 |
-0.06 (-66.7%) |
$0.01 |
$0.02 |
47 |
| CRWD260904P00182500 |
$182.50 |
$0.14 |
+0.04 (+40.0%) |
$0.04 |
$0.05 |
183 |
| CRWD260904P00185000 |
$185.00 |
$0.05 |
-0.15 (-75.0%) |
$0.05 |
$0.06 |
6 |
| CRWD260904P00187500 |
$187.50 |
$0.08 |
-0.23 (-74.2%) |
$0.05 |
$0.10 |
26 |
| CRWD260904P00190000 |
$190.00 |
$0.11 |
-0.40 (-78.4%) |
$0.08 |
$0.09 |
49 |
| CRWD260904P00192500 |
$192.50 |
$0.28 |
-0.52 (-65.0%) |
$0.12 |
$0.16 |
36 |
| CRWD260904P00195000 |
$195.00 |
$0.21 |
-1.03 (-83.1%) |
$0.13 |
$0.17 |
172 |
| CRWD260904P00197500 |
$197.50 |
$0.39 |
-1.45 (-78.8%) |
$0.21 |
$0.37 |
160 |
| CRWD260904P00200000 |
$200.00 |
$0.53 |
-2.17 (-80.4%) |
$0.44 |
$0.55 |
489 |
| CRWD260904P00202500 |
$202.50 |
$1.06 |
-2.61 (-71.1%) |
$0.73 |
$0.86 |
216 |
| CRWD260904P00205000 |
$205.00 |
$1.78 |
-3.22 (-64.4%) |
$1.25 |
$1.46 |
525 |
| CRWD260904P00207500 |
$207.50 |
$2.55 |
-4.45 (-63.6%) |
$2.12 |
$2.20 |
120 |
| CRWD260904P00210000 |
$210.00 |
$3.85 |
-4.40 (-53.3%) |
$3.12 |
$3.52 |
62 |
| CRWD260904P00212500 |
$212.50 |
$7.21 |
-3.60 (-33.3%) |
$4.38 |
$4.84 |
8 |
| CRWD260904P00215000 |
$215.00 |
$7.64 |
-4.44 (-36.8%) |
$5.98 |
$6.62 |
44 |
| CRWD260904P00217500 |
$217.50 |
$10.66 |
-4.48 (-29.6%) |
$7.98 |
$8.40 |
1 |
| CRWD260904P00220000 |
$220.00 |
$12.39 |
-4.39 (-26.2%) |
$9.78 |
$11.25 |
1 |
| CRWD260904P00222500 |
$222.50 |
$16.00 |
-4.28 (-21.1%) |
$12.20 |
$13.60 |
10 |
| CRWD260904P00225000 |
$225.00 |
$17.32 |
-3.93 (-18.5%) |
$14.06 |
$15.48 |
2 |
| CRWD260904P00227500 |
$227.50 |
$25.21 |
+10.96 (+76.9%) |
$16.73 |
$21.94 |
2 |
| CRWD260904P00230000 |
$230.00 |
$27.46 |
+11.21 (+69.0%) |
$18.94 |
$21.07 |
5 |
| CRWD260904P00232500 |
$232.50 |
$26.69 |
+7.49 (+39.0%) |
$22.02 |
$26.05 |
4 |
| CRWD260904P00235000 |
$235.00 |
$27.15 |
-5.24 (-16.2%) |
$24.32 |
$27.04 |
11 |
| CRWD260904P00237500 |
$237.50 |
$28.66 |
+5.41 (+23.3%) |
$26.63 |
$31.70 |
1 |
| CRWD260904P00240000 |
$240.00 |
$38.01 |
+12.58 (+49.5%) |
$29.22 |
$32.87 |
4 |
| CRWD260904P00242500 |
$242.50 |
$22.78 |
+9.22 (+68.0%) |
$30.44 |
$36.11 |
2 |
| CRWD260904P00245000 |
$245.00 |
$23.56 |
+8.05 (+51.9%) |
$33.86 |
$38.19 |
3 |
| CRWD260904P00247500 |
$247.50 |
$21.50 |
+3.25 (+17.8%) |
$35.90 |
$41.84 |
4 |
| CRWD260904P00250000 |
$250.00 |
$34.70 |
+14.56 (+72.3%) |
$40.07 |
$42.28 |
9 |
| CRWD260904P00252500 |
$252.50 |
$32.33 |
+6.46 (+25.0%) |
$42.24 |
$46.60 |
2 |
| CRWD260904P00255000 |
$255.00 |
$29.00 |
+0.40 (+1.4%) |
$44.40 |
$49.51 |
2 |
| CRWD260904P00257500 |
$257.50 |
— |
— |
$45.85 |
$48.74 |
— |
| CRWD260904P00260000 |
$260.00 |
$36.90 |
+7.30 (+24.7%) |
$48.95 |
$51.96 |
5 |
| CRWD260904P00262500 |
$262.50 |
$31.35 |
— |
$51.22 |
$57.19 |
1 |
| CRWD260904P00265000 |
$265.00 |
— |
— |
$53.36 |
$59.84 |
— |
| CRWD260904P00267500 |
$267.50 |
— |
— |
$55.45 |
$61.95 |
— |
| CRWD260904P00270000 |
$270.00 |
$87.30 |
— |
$59.53 |
$65.03 |
2 |
| CRWD260904P00275000 |
$275.00 |
— |
— |
$63.80 |
$68.61 |
— |
| CRWD260904P00280000 |
$280.00 |
— |
— |
$68.42 |
$74.30 |
— |
| CRWD260904P00285000 |
$285.00 |
— |
— |
$73.10 |
$79.00 |
— |
| CRWD260904P00290000 |
$290.00 |
— |
— |
$78.83 |
$82.69 |
— |
| CRWD260904P00300000 |
$300.00 |
$70.67 |
— |
$89.17 |
$94.79 |
2 |
