$132.55
9.217.47%
À la fermeture: -
$132.75
0.200.15%
Après les heures de négociation: Oct 24, 7:59 PM EDT
Comments
Loading...
CoreWeave (NASDAQ:CRWV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de CoreWeave 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 CoreWeave..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid85.7
Ask89.4
volume0
Intrest0
Strike
45
45
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest77
Last Price70.6Oct 23, 2025
Change
-0%
Bid80.7
Ask84.4
volume0
Intrest49
Strike
50
50
Last Price0.06Oct 24, 2025
Change
0.03100%
Bid-
Ask0.02
volume1
Intrest70
Last Price75.75Oct 24, 2025
Change
8.4510.04%
Bid75.7
Ask79.4
volume1
Intrest3
Strike
55
55
Last Price0.21Oct 24, 2025
Change
0.0210.53%
Bid-
Ask0.72
volume3
Intrest39
Last Price63.03Oct 23, 2025
Change
-0%
Bid70.7
Ask74.4
volume0
Intrest15
Strike
60
60
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest80
Last Price70.35Sep 30, 2025
Change
-0%
Bid65.45
Ask69.4
volume0
Intrest3
Strike
65
65
Last Price0.16Oct 23, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest55
Last Price60.6Oct 24, 2025
Change
8.416.09%
Bid60.75
Ask64.4
volume2
Intrest99
Strike
70
70
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.15
volume12
Intrest114
Last Price55.7Oct 24, 2025
Change
1.72.96%
Bid55.7
Ask59.4
volume2
Intrest6
Strike
75
75
Last Price0.04Oct 24, 2025
Change
0.03300%
Bid-
Ask0.15
volume3
Intrest530
Last Price36.1Oct 22, 2025
Change
-0%
Bid50.7
Ask54.4
volume0
Intrest7
Strike
80
80
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price29.95Oct 22, 2025
Change
-0%
Bid45.7
Ask49.4
volume0
Intrest57
Strike
85
85
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.15
volume10
Intrest285
Last Price41.25Oct 24, 2025
Change
9.3429.27%
Bid40.7
Ask44.4
volume10
Intrest42
Strike
90
90
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume69
Intrest4018
Last Price37.44Oct 24, 2025
Change
10.8740.91%
Bid35.75
Ask38.8
volume2
Intrest428
Strike
95
95
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume198
Intrest1080
Last Price34.8Oct 24, 2025
Change
9.839.2%
Bid34.7
Ask38.4
volume1
Intrest13
Strike
96
96
Last Price0.19Oct 23, 2025
Change
-0%
Bid-
Ask1.32
volume0
Intrest1
Last Price24.24Oct 22, 2025
Change
-0%
Bid33.45
Ask37.4
volume0
Intrest2
Strike
97
97
Last Price0.12Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price17.48Oct 22, 2025
Change
-0%
Bid32.7
Ask36.4
volume0
Intrest1
Strike
98
98
Last Price0.11Oct 22, 2025
Change
-0%
Bid-
Ask1.39
volume0
Intrest3
Last Price16.57Oct 22, 2025
Change
-0%
Bid31.7
Ask35.4
volume0
Intrest1
Strike
99
99
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask1.34
volume0
Intrest3
Last Price32.49Oct 24, 2025
Change
9.4941.26%
Bid30.5
Ask33.65
volume60
Intrest141
Strike
100
100
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume603
Intrest2097
Last Price29.52Oct 24, 2025
Change
9.547.45%
Bid29.7
Ask33.4
volume4
Intrest2
Strike
101
101
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask1.35
volume39
Intrest14
Last Price29.3Oct 24, 2025
Change
10.9559.67%
Bid28.7
Ask32.4
volume1
Intrest1
Strike
102
102
Last Price0.02Oct 24, 2025
Change
0.0880%
Bid-
Ask1.3
volume2
Intrest42
Last Price-
Change
-
Bid27.7
Ask31.4
volume0
Intrest0
Strike
103
103
Last Price0.02Oct 24, 2025
Change
0.0981.82%
Bid-
Ask1.35
volume64
Intrest66
Last Price25.59Oct 24, 2025
Change
-
Bid26.7
Ask30.4
volume2
Intrest0
Strike
104
104
Last Price0.02Oct 24, 2025
Change
0.2692.86%
Bid-
Ask0.08
volume7
Intrest12
Last Price27.25Oct 24, 2025
Change
8.4544.95%
Bid25.5
Ask29.5
volume52
Intrest111
Strike
105
105
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume951
Intrest3480
Last Price-
Change
-
Bid24.7
Ask28.4
volume0
Intrest0
Strike
106
106
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.2
volume42
Intrest49
Last Price16.18Oct 23, 2025
Change
-0%
Bid23.7
Ask27.4
volume0
Intrest4
Strike
107
107
Last Price0.01Oct 24, 2025
Change
0.0888.89%
Bid-
Ask0.1
volume6
Intrest1001
Last Price13.6Oct 22, 2025
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest18
Strike
108
108
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.23
volume10
Intrest128
Last Price21.64Oct 24, 2025
Change
10.187.52%
Bid21.7
Ask25.4
volume4
Intrest0
Strike
109
109
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.03
volume8
Intrest77
Last Price22.57Oct 24, 2025
Change
8.7463.2%
Bid20.8
Ask23.8
volume92
Intrest276
Strike
110
110
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask0.01
volume626
Intrest7434
Last Price11Oct 23, 2025
Change
-0%
Bid19.45
Ask23.4
volume0
Intrest4
Strike
111
111
Last Price0.07Oct 24, 2025
Change
0.0541.67%
Bid-
Ask1.55
volume1
Intrest69
Last Price20.35Oct 24, 2025
Change
8.977.73%
Bid18.7
Ask22.4
volume14
Intrest20
Strike
112
112
Last Price0.01Oct 24, 2025
Change
0.1292.31%
Bid-
Ask1.45
volume182
Intrest235
Last Price19.8Oct 24, 2025
Change
9.3990.2%
Bid17.5
Ask21.05
volume30
Intrest53
Strike
113
113
Last Price0.01Oct 24, 2025
Change
0.190.91%
Bid-
Ask0.24
volume120
Intrest255
Last Price18.63Oct 24, 2025
Change
9.1696.73%
Bid16.7
Ask20.4
volume23
Intrest48
Strike
114
114
Last Price0.01Oct 24, 2025
Change
0.295.24%
Bid-
Ask0.23
volume6
Intrest150
Last Price17Oct 24, 2025
Change
8.3596.53%
Bid15.5
Ask18.6
volume197
Intrest516
Strike
115
115
Last Price0.01Oct 24, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume1778
Intrest6850
Last Price15.6Oct 24, 2025
Change
7.5794.27%
Bid14.5
Ask17.8
volume39
Intrest263
Strike
116
116
Last Price0.01Oct 24, 2025
Change
0.3697.3%
Bid-
Ask0.04
volume48
Intrest308
Last Price15.66Oct 24, 2025
Change
8.76126.96%
Bid13.5
Ask16.65
volume70
Intrest514
Strike
117
117
Last Price0.06Oct 24, 2025
Change
0.4187.23%
Bid-
Ask0.01
volume99
Intrest201
Last Price14.4Oct 24, 2025
Change
8.2132.26%
Bid13.05
Ask15.8
volume131
Intrest250
Strike
118
118
Last Price0.01Oct 24, 2025
Change
0.6198.39%
Bid-
Ask0.02
volume146
Intrest394
Last Price13.7Oct 24, 2025
Change
8.32154.65%
Bid11.5
Ask15.5
volume71
Intrest465
Strike
119
119
Last Price0.02Oct 24, 2025
Change
0.6997.18%
Bid-
Ask1.5
volume116
Intrest121
Last Price12.92Oct 24, 2025
Change
8.37183.96%
Bid11.65
Ask13.6
volume1281
Intrest2171
Strike
120
120
Last Price0.01Oct 24, 2025
Change
0.9798.98%
Bid-
Ask0.03
volume3743
Intrest9610
Last Price11.94Oct 24, 2025
Change
8.14214.21%
Bid11
Ask13.3
volume152
Intrest611
Strike
121
121
Last Price0.03Oct 24, 2025
Change
1.1797.5%
Bid-
Ask0.01
volume481
Intrest2902
Last Price10.3Oct 24, 2025
Change
7.18230.13%
Bid9.3
Ask11.6
volume1204
Intrest2160
Strike
122
122
Last Price0.01Oct 24, 2025
Change
1.8899.47%
Bid-
Ask0.01
volume586
Intrest1320
Last Price9.6Oct 24, 2025
Change
7269.23%
Bid8.3
Ask11.45
volume821
Intrest1267
Strike
123
123
Last Price0.04Oct 24, 2025
Change
1.4697.33%
Bid-
Ask0.04
volume960
Intrest1288
Last Price8.44Oct 24, 2025
Change
6.36305.77%
Bid7.2
Ask10.45
volume712
Intrest668
Strike
124
124
Last Price0.03Oct 24, 2025
Change
2.3298.72%
Bid-
Ask0.09
volume1284
Intrest1001
Last Price7.5Oct 24, 2025
Change
5.96387.01%
Bid6.7
Ask8.6
volume2931
Intrest5117
Strike
125
125
Last Price0.01Oct 24, 2025
Change
3.0999.68%
Bid-
Ask0.01
volume4489
Intrest3453
Last Price6.38Oct 24, 2025
Change
4.98355.71%
Bid5.1
Ask8.25
volume1133
Intrest1108
Strike
126
126
Last Price0.01Oct 24, 2025
Change
3.4699.71%
Bid-
Ask0.02
volume904
Intrest580
Last Price5.67Oct 24, 2025
Change
4.67467%
Bid4.85
Ask6.65
volume1613
Intrest1420
Strike
127
127
Last Price0.02Oct 24, 2025
Change
4.1899.52%
Bid-
Ask0.23
volume1111
Intrest799
Last Price4.4Oct 24, 2025
Change
3.55417.65%
Bid4.25
Ask6.3
volume2122
Intrest1555
Strike
128
128
Last Price0.01Oct 24, 2025
Change
4.7699.79%
Bid-
Ask0.04
volume1406
Intrest1314
Last Price3.9Oct 24, 2025
Change
3.31561.02%
Bid3
Ask4.6
volume1629
Intrest619
Strike
129
129
Last Price0.01Oct 24, 2025
Change
6.7999.85%
Bid-
Ask0.02
volume925
Intrest393
Last Price2.5Oct 24, 2025
Change
2.05455.56%
Bid2.15
Ask3.4
volume18395
Intrest11141
Strike
130
130
Last Price0.02Oct 24, 2025
Change
6.6899.7%
Bid-
Ask0.03
volume5260
Intrest3734
Last Price1.66Oct 24, 2025
Change
1.31374.29%
Bid1.2
Ask2.11
volume2431
Intrest1033
Strike
131
131
Last Price0.01Oct 24, 2025
Change
7.1399.86%
Bid-
Ask0.14
volume3249
Intrest953
Last Price0.45Oct 24, 2025
Change
0.1760.71%
Bid0.3
Ask1.16
volume7743
Intrest5840
Strike
132
132
Last Price0.05Oct 24, 2025
Change
9.1599.46%
Bid0.03
Ask0.13
volume2036
Intrest788
Last Price0.04Oct 24, 2025
Change
0.1477.78%
Bid0.03
Ask0.1
volume4877
Intrest1381
Strike
133
133
Last Price0.37Oct 24, 2025
Change
9.7696.35%
Bid0.36
Ask0.74
volume1420
Intrest1080
Last Price0.01Oct 24, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume3640
Intrest3701
Strike
134
134
Last Price1.9Oct 24, 2025
Change
8.581.73%
Bid0.8
Ask3
volume274
Intrest824
Last Price0.01Oct 24, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume8745
Intrest4279
Strike
135
135
Last Price2.75Oct 24, 2025
Change
9.0176.62%
Bid2
Ask3.35
volume833
Intrest1477
Last Price0.01Oct 24, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1518
Intrest981
Strike
136
136
Last Price3.3Oct 24, 2025
Change
10.0675.3%
Bid2.26
Ask5
volume77
Intrest311
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1358
Intrest1854
Strike
137
137
Last Price4.46Oct 24, 2025
Change
8.9166.64%
Bid2.9
Ask6
volume25
Intrest353
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume864
Intrest1582
Strike
138
138
Last Price5.42Oct 24, 2025
Change
8.7761.8%
Bid4.35
Ask7
volume80
Intrest358
Last Price0.03Oct 24, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume5285
Intrest816
Strike
139
139
Last Price7.25Oct 24, 2025
Change
10.158.21%
Bid5.25
Ask8
volume197
Intrest320
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume5125
Intrest10824
Strike
140
140
Last Price7.25Oct 24, 2025
Change
9.1955.9%
Bid6.35
Ask9.15
volume79
Intrest683
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.02
volume814
Intrest835
Strike
141
141
Last Price10.15Oct 24, 2025
Change
6.6339.51%
Bid6.55
Ask10
volume5
Intrest45
Last Price0.07Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume333
Intrest716
Strike
142
142
Last Price9.7Oct 24, 2025
Change
8.5246.76%
Bid7.55
Ask11
volume2
Intrest17
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume82
Intrest4297
Strike
143
143
Last Price19.37Oct 23, 2025
Change
-0%
Bid8.65
Ask12
volume0
Intrest1
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume510
Intrest2436
Strike
144
144
Last Price13.42Oct 24, 2025
Change
6.3232.02%
Bid9.65
Ask13
volume10
Intrest10
Last Price0.05Oct 24, 2025
Change
0.0964.29%
Bid-
Ask0.01
volume695
Intrest3883
Strike
145
145
Last Price13.09Oct 24, 2025
Change
7.9637.81%
Bid10.55
Ask14.25
volume32
Intrest6
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume184
Intrest885
Strike
146
146
Last Price21.58Oct 23, 2025
Change
-0%
Bid11.6
Ask15
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume48
Intrest508
Strike
147
147
Last Price31.78Oct 22, 2025
Change
-0%
Bid13.2
Ask16.6
volume0
Intrest8
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume38
Intrest694
Strike
148
148
Last Price15.75Oct 24, 2025
Change
10.6840.41%
Bid13.6
Ask17.35
volume11
Intrest108
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest664
Strike
149
149
Last Price27.35Oct 23, 2025
Change
-0%
Bid15.2
Ask18.5
volume0
Intrest26
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume634
Intrest8225
Strike
150
150
Last Price19.7Oct 24, 2025
Change
6.625.1%
Bid16.2
Ask19.35
volume16
Intrest40
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume45
Intrest1459
Strike
152.5
152.5
Last Price28.01Oct 21, 2025
Change
-0%
Bid18.1
Ask21.8
volume0
Intrest7
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume165
Intrest2883
Strike
155
155
Last Price23.32Oct 24, 2025
Change
7.8225.11%
Bid20.6
Ask24.3
volume14
Intrest7
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest2313
Strike
157.5
157.5
Last Price14.87Oct 10, 2025
Change
-0%
Bid23.1
Ask27.05
volume0
Intrest3
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume184
Intrest4696
Strike
160
160
Last Price29.25Oct 24, 2025
Change
9.0723.67%
Bid25.6
Ask29.3
volume1
Intrest3
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest249
Strike
162.5
162.5
Last Price24Oct 16, 2025
Change
-0%
Bid28.1
Ask31.8
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume76
Intrest2538
Strike
165
165
Last Price33.84Oct 24, 2025
Change
1.695.26%
Bid31.2
Ask34.5
volume1
Intrest1
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume65
Intrest2272
Strike
170
170
Last Price34.3Oct 17, 2025
Change
-0%
Bid35.6
Ask39.3
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume210
Intrest720
Strike
175
175
Last Price31Oct 16, 2025
Change
-0%
Bid40.6
Ask44.3
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
0.03300%
Bid-
Ask0.01
volume16
Intrest1771
Strike
180
180
Last Price57.85Oct 23, 2025
Change
-0%
Bid45.6
Ask49.55
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume4
Intrest358
Strike
185
185
Last Price64.8Sep 18, 2025
Change
-0%
Bid50.6
Ask54.3
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.01
volume97
Intrest824
Strike
190
190
Last Price45.5Oct 16, 2025
Change
-0%
Bid55.6
Ask59.3
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
0.03300%
Bid-
Ask0.02
volume2
Intrest292
Strike
195
195
Last Price-
Change
-
Bid60.6
Ask64.3
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest1190
Strike
200
200
Last Price60.2Oct 09, 2025
Change
-0%
Bid65.6
Ask69.3
volume0
Intrest0