$372.26
14.714.11%
À la fermeture: -
$372.04
-0.22-0.06%
Après les heures de négociation: 7:54 PM EDT
Comments
Loading...
CrowdStrike Holdings (NASDAQ:CRWD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de CrowdStrike Holdings à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour CrowdStrike Holdings..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid230.25
Ask233.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid225.4
Ask229.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid220.25
Ask224.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid215.25
Ask218.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid210.25
Ask213.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid205.4
Ask209.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid200.4
Ask203.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price185.83Nov 21, 2024
Change
00%
Bid195.4
Ask199.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price189.17Nov 22, 2024
Change
34.1122%
Bid190.4
Ask194.15
volume2
Intrest3
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid185.4
Ask189.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid180.25
Ask183.95
volume0
Intrest0
Strike
190
190
Last Price0.32Oct 29, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid175.45
Ask179.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price171.75Nov 22, 2024
Change
21.9714.67%
Bid170.45
Ask174.1
volume6
Intrest10
Strike
200
200
Last Price0.13Nov 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price144.75Nov 13, 2024
Change
00%
Bid165.4
Ask169.1
volume0
Intrest1
Strike
205
205
Last Price0.76Oct 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price91.5Oct 28, 2024
Change
00%
Bid160.45
Ask164.15
volume0
Intrest10
Strike
210
210
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price129.13Nov 19, 2024
Change
00%
Bid155.4
Ask159.15
volume0
Intrest1
Strike
215
215
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest19
Last Price-
Change
-
Bid150.3
Ask153.95
volume0
Intrest0
Strike
220
220
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price-
Change
-
Bid145.4
Ask149.15
volume0
Intrest0
Strike
225
225
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid140.4
Ask144.15
volume0
Intrest0
Strike
230
230
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest38
Last Price130.46Nov 22, 2024
Change
-
Bid135.4
Ask139.15
volume1
Intrest0
Strike
235
235
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price61.92Nov 04, 2024
Change
00%
Bid130.4
Ask134.15
volume0
Intrest7
Strike
240
240
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest146
Last Price-
Change
-
Bid125.4
Ask129.15
volume0
Intrest0
Strike
245
245
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Last Price105.5Nov 21, 2024
Change
00%
Bid120.6
Ask124.15
volume0
Intrest5
Strike
250
250
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest54
Last Price114.52Nov 22, 2024
Change
33.3341.05%
Bid115.45
Ask119.1
volume1
Intrest1
Strike
255
255
Last Price0.54Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest34
Last Price109.4Nov 22, 2024
Change
24.7729.27%
Bid110.4
Ask114.15
volume2
Intrest7
Strike
260
260
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.51
volume4
Intrest564
Last Price-
Change
-
Bid107.9
Ask111.65
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price96.22Nov 21, 2024
Change
00%
Bid105.45
Ask109.1
volume0
Intrest16
Strike
265
265
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume2
Intrest126
Last Price-
Change
-
Bid102.9
Ask106.5
volume0
Intrest0
Strike
267.5
267.5
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price101.29Nov 22, 2024
Change
10.7411.86%
Bid100.7
Ask103.95
volume9
Intrest18
Strike
270
270
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.5
volume2
Intrest277
Last Price-
Change
-
Bid97.95
Ask101.6
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price95.01Nov 22, 2024
Change
20.3927.33%
Bid95.55
Ask99.15
volume11
Intrest69
Strike
275
275
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest174
Last Price-
Change
-
Bid92.95
Ask96.5
volume0
Intrest0
Strike
277.5
277.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest58
Last Price91.77Nov 22, 2024
Change
12.3115.49%
Bid90.55
Ask94.15
volume9
Intrest58
Strike
280
280
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume3
Intrest315
Last Price-
Change
-
Bid87.9
Ask91.65
volume0
Intrest0
Strike
282.5
282.5
Last Price0.33Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price75.9Nov 21, 2024
Change
00%
Bid85.75
Ask89
volume0
Intrest33
Strike
285
285
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.01
volume2
Intrest263
Last Price41.47Nov 08, 2024
Change
00%
Bid82.8
Ask86.2
volume0
Intrest9
Strike
287.5
287.5
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest9
Last Price80.43Nov 22, 2024
Change
22.4338.67%
Bid80.25
Ask84
volume11
Intrest48
Strike
290
290
Last Price0.06Nov 22, 2024
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest490
Last Price47.5Nov 19, 2024
Change
00%
Bid77.8
Ask81.4
volume0
Intrest2
Strike
292.5
292.5
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest31
Last Price64.12Nov 21, 2024
Change
00%
Bid75.9
Ask79
volume0
Intrest78
Strike
295
295
Last Price0.04Nov 22, 2024
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest176
Last Price57.35Nov 21, 2024
Change
00%
Bid72.8
Ask76.4
volume0
Intrest6
Strike
297.5
297.5
Last Price0.23Nov 22, 2024
Change
0.222200%
Bid-
Ask0.5
volume1
Intrest124
Last Price70.11Nov 22, 2024
Change
9.4315.54%
Bid70.25
Ask74
volume17
Intrest83
Strike
300
300
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume35
Intrest830
Last Price68.08Nov 22, 2024
Change
15.7430.07%
Bid67.85
Ask71.15
volume1
Intrest12
Strike
302.5
302.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest72
Last Price64.12Nov 22, 2024
Change
12.0823.21%
Bid65.45
Ask68.85
volume23
Intrest116
Strike
305
305
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.3
volume43
Intrest332
Last Price62.32Nov 22, 2024
Change
9.3717.7%
Bid62.8
Ask66.4
volume2
Intrest15
Strike
307.5
307.5
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.3
volume20
Intrest94
Last Price61Nov 22, 2024
Change
10.721.27%
Bid60.05
Ask63.9
volume44
Intrest212
Strike
310
310
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.1
volume93
Intrest491
Last Price34Nov 20, 2024
Change
00%
Bid57.75
Ask61.35
volume0
Intrest31
Strike
312.5
312.5
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid-
Ask0.1
volume21
Intrest209
Last Price57.18Nov 22, 2024
Change
14.0632.61%
Bid55.8
Ask58.5
volume34
Intrest312
Strike
315
315
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.3
volume6
Intrest253
Last Price51.95Nov 22, 2024
Change
21.2369.11%
Bid52.8
Ask56.45
volume12
Intrest50
Strike
317.5
317.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.3
volume20
Intrest241
Last Price50.56Nov 22, 2024
Change
10.2625.46%
Bid50.2
Ask53.1
volume44
Intrest247
Strike
320
320
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.2
volume7
Intrest873
Last Price47.6Nov 22, 2024
Change
9.6725.49%
Bid48.25
Ask51.25
volume23
Intrest180
Strike
322.5
322.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume49
Intrest347
Last Price47.27Nov 22, 2024
Change
12.6236.42%
Bid45.6
Ask48.95
volume24
Intrest199
Strike
325
325
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.31
volume165
Intrest613
Last Price43.4Nov 22, 2024
Change
10.6132.36%
Bid43.6
Ask46.5
volume19
Intrest50
Strike
327.5
327.5
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume64
Intrest324
Last Price40.48Nov 22, 2024
Change
9.2829.74%
Bid40.2
Ask43.4
volume112
Intrest378
Strike
330
330
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest598
Last Price36.31Nov 22, 2024
Change
8.7831.89%
Bid37.65
Ask41.4
volume3
Intrest68
Strike
332.5
332.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume25
Intrest263
Last Price35.12Nov 22, 2024
Change
9.8538.98%
Bid35.25
Ask38.95
volume166
Intrest208
Strike
335
335
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.01
volume47
Intrest825
Last Price34.55Nov 22, 2024
Change
11.7551.54%
Bid33.35
Ask36.5
volume54
Intrest280
Strike
337.5
337.5
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.3
volume52
Intrest206
Last Price32.42Nov 22, 2024
Change
13.9775.72%
Bid30.75
Ask33.3
volume118
Intrest476
Strike
340
340
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume36
Intrest622
Last Price27Nov 22, 2024
Change
9.3252.71%
Bid28.3
Ask31.5
volume37
Intrest470
Strike
342.5
342.5
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume9
Intrest240
Last Price26.75Nov 22, 2024
Change
13.7104.98%
Bid25.95
Ask28.9
volume125
Intrest441
Strike
345
345
Last Price0.01Nov 22, 2024
Change
0.295.24%
Bid-
Ask0.01
volume146
Intrest359
Last Price22.4Nov 22, 2024
Change
9.370.99%
Bid23.5
Ask26
volume44
Intrest344
Strike
347.5
347.5
Last Price0.02Nov 22, 2024
Change
0.3294.12%
Bid-
Ask0.3
volume15
Intrest243
Last Price22.25Nov 22, 2024
Change
13.88165.83%
Bid21.55
Ask22.75
volume415
Intrest1087
Strike
350
350
Last Price0.01Nov 22, 2024
Change
0.698.36%
Bid-
Ask0.02
volume279
Intrest711
Last Price19.85Nov 22, 2024
Change
11.12127.38%
Bid19.2
Ask21.3
volume108
Intrest249
Strike
352.5
352.5
Last Price0.01Nov 22, 2024
Change
0.7498.67%
Bid-
Ask0.12
volume62
Intrest207
Last Price17Nov 22, 2024
Change
11.74223.19%
Bid16.25
Ask18
volume353
Intrest907
Strike
355
355
Last Price0.01Nov 22, 2024
Change
1.8199.45%
Bid-
Ask0.01
volume219
Intrest230
Last Price14.2Nov 22, 2024
Change
10.7305.71%
Bid14
Ask15.2
volume266
Intrest609
Strike
357.5
357.5
Last Price0.01Nov 22, 2024
Change
2.7399.64%
Bid-
Ask0.21
volume157
Intrest483
Last Price12.45Nov 22, 2024
Change
10.31481.78%
Bid12
Ask13.5
volume888
Intrest1230
Strike
360
360
Last Price0.01Nov 22, 2024
Change
4.2499.76%
Bid-
Ask0.01
volume674
Intrest273
Last Price10Nov 22, 2024
Change
8.35506.06%
Bid9.1
Ask11.15
volume790
Intrest468
Strike
362.5
362.5
Last Price0.02Nov 22, 2024
Change
5.9199.66%
Bid-
Ask0.01
volume390
Intrest36
Last Price7.45Nov 22, 2024
Change
6.62797.59%
Bid7
Ask7.7
volume1904
Intrest936
Strike
365
365
Last Price0.01Nov 22, 2024
Change
7.5999.87%
Bid-
Ask0.01
volume1985
Intrest123
Last Price4.8Nov 22, 2024
Change
4.3860%
Bid4
Ask5.3
volume1616
Intrest496
Strike
367.5
367.5
Last Price0.04Nov 22, 2024
Change
6.5699.39%
Bid-
Ask0.01
volume1077
Intrest12
Last Price2.5Nov 22, 2024
Change
2.25900%
Bid0.83
Ask2.77
volume3633
Intrest662
Strike
370
370
Last Price0.01Nov 22, 2024
Change
14.8499.93%
Bid-
Ask0.15
volume644
Intrest8
Last Price0.26Nov 22, 2024
Change
0.0413.33%
Bid0.18
Ask0.46
volume2243
Intrest442
Strike
372.5
372.5
Last Price2.74Nov 22, 2024
Change
-
Bid0.04
Ask2.51
volume79
Intrest0
Last Price0.02Nov 22, 2024
Change
0.1789.47%
Bid-
Ask0.08
volume595
Intrest339
Strike
375
375
Last Price5.08Nov 22, 2024
Change
10.1266.58%
Bid1.6
Ask4.2
volume24
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume155
Intrest304
Strike
377.5
377.5
Last Price-
Change
-
Bid3.55
Ask7.25
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid0.01
Ask0.04
volume165
Intrest590
Strike
380
380
Last Price12.8Nov 22, 2024
Change
7.236%
Bid6.15
Ask9.2
volume24
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid-
Ask0.25
volume63
Intrest379
Strike
382.5
382.5
Last Price15.3Nov 22, 2024
Change
27.7364.44%
Bid8.75
Ask12.2
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume175
Intrest187
Strike
385
385
Last Price-
Change
-
Bid11.2
Ask14.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.04
volume23
Intrest62
Strike
387.5
387.5
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume69
Intrest1072
Strike
390
390
Last Price22.9Nov 22, 2024
Change
12.3635.05%
Bid16
Ask19.1
volume3
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
392.5
392.5
Last Price-
Change
-
Bid18.65
Ask22.2
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest270
Strike
395
395
Last Price-
Change
-
Bid21
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid23.5
Ask27.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume110
Intrest1473
Strike
400
400
Last Price58Nov 18, 2024
Change
00%
Bid26
Ask29.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid28.5
Ask32.25
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Strike
405
405
Last Price-
Change
-
Bid31
Ask34.75
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
410
410
Last Price-
Change
-
Bid36
Ask39.7
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid41.05
Ask44.7
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
-
Bid-
Ask0.3
volume3
Intrest0
Strike
420
420
Last Price-
Change
-
Bid46.1
Ask49.75
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest50
Strike
425
425
Last Price-
Change
-
Bid51.05
Ask54.75
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid56.05
Ask59.75
volume0
Intrest0