$213.10
-1.87-0.87%
al cierre: Sep 4, 5:00 PM EST
$213.20
0.09990.05%
After hour: Sep 4, 7:58 PM EST
CrowdStrike Holdings Inc Cadena de Opciones
CRWDNASDAQ
CrowdStrike Holdings Options
View CrowdStrike Holdings (CRWD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.01
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price107.9Aug 28, 2026
Change
-0%
Bid100.05
Ask107.15
volume0
Intrest4
Strike
110
110
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume12
Intrest209
Last Price-
Change
-
Bid93.95
Ask102.05
volume0
Intrest0
Strike
115
115
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.14
volume44
Intrest25
Last Price112.45Aug 31, 2026
Change
-0%
Bid89.55
Ask97.05
volume0
Intrest2
Strike
120
120
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume50
Intrest10
Last Price101.25Aug 31, 2026
Change
-0%
Bid86.5
Ask90
volume0
Intrest3
Strike
125
125
Last Price0.05Sep 04, 2026
Change
0.04400%
Bid-
Ask0.01
volume11
Intrest114
Last Price58.47Aug 26, 2026
Change
-0%
Bid79.6
Ask83.75
volume0
Intrest1
Strike
130
130
Last Price0.01Sep 04, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume1
Intrest60
Last Price77.71Sep 04, 2026
Change
10.1711.57%
Bid74.6
Ask80.9
volume10
Intrest2
Strike
135
135
Last Price0.01Sep 04, 2026
Change
0.2696.3%
Bid-
Ask0.01
volume53
Intrest27
Last Price67.7Sep 02, 2026
Change
-0%
Bid70.4
Ask76.9
volume0
Intrest10
Strike
140
140
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest132
Last Price61.3Sep 02, 2026
Change
-0%
Bid64
Ask72.15
volume0
Intrest6
Strike
145
145
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest160
Last Price63.64Sep 03, 2026
Change
-0%
Bid60.85
Ask64.9
volume0
Intrest68
Strike
150
150
Last Price0.03Sep 04, 2026
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest314
Last Price61.32Sep 04, 2026
Change
0.250.41%
Bid53.9
Ask62.25
volume2
Intrest68
Strike
155
155
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest89
Last Price53.87Sep 03, 2026
Change
-0%
Bid51.5
Ask54.7
volume0
Intrest90
Strike
160
160
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.23
volume101
Intrest293
Last Price50.43Aug 27, 2026
Change
-0%
Bid46.9
Ask50.7
volume0
Intrest80
Strike
165
165
Last Price0.03Sep 04, 2026
Change
0.1178.57%
Bid-
Ask0.14
volume15
Intrest199
Last Price23.15Aug 26, 2026
Change
-0%
Bid43.4
Ask47.35
volume0
Intrest30
Strike
167.5
167.5
Last Price0.05Sep 04, 2026
Change
0.1270.59%
Bid0.01
Ask0.09
volume5
Intrest56
Last Price43.6Sep 04, 2026
Change
10.933.33%
Bid39.05
Ask47.2
volume20
Intrest74
Strike
170
170
Last Price0.03Sep 04, 2026
Change
0.0457.14%
Bid-
Ask0.35
volume19
Intrest327
Last Price40.37Sep 03, 2026
Change
-0%
Bid39.45
Ask42.85
volume0
Intrest1
Strike
172.5
172.5
Last Price0.05Sep 04, 2026
Change
0.0116.67%
Bid-
Ask0.32
volume2
Intrest50
Last Price38.2Sep 04, 2026
Change
0.090.24%
Bid36.85
Ask39.55
volume8
Intrest82
Strike
175
175
Last Price0.05Sep 04, 2026
Change
0.0550%
Bid0.01
Ask0.26
volume14
Intrest255
Last Price35.37Sep 03, 2026
Change
-0%
Bid34.5
Ask36.65
volume0
Intrest3
Strike
177.5
177.5
Last Price0.07Sep 04, 2026
Change
0.0330%
Bid0.01
Ask0.48
volume176
Intrest207
Last Price33.56Sep 04, 2026
Change
0.310.93%
Bid31.75
Ask34.4
volume20
Intrest27
Strike
180
180
Last Price0.08Sep 04, 2026
Change
0.0850%
Bid0.06
Ask0.3
volume53
Intrest697
Last Price30.24Sep 03, 2026
Change
-0%
Bid29.35
Ask31.85
volume0
Intrest7
Strike
182.5
182.5
Last Price0.09Sep 04, 2026
Change
0.0430.77%
Bid0.07
Ask0.18
volume181
Intrest283
Last Price28.98Sep 04, 2026
Change
1.093.91%
Bid26.9
Ask29.5
volume8
Intrest55
Strike
185
185
Last Price0.14Sep 04, 2026
Change
0.0836.36%
Bid0.11
Ask0.25
volume124
Intrest430
Last Price25.6Sep 04, 2026
Change
0.040.16%
Bid25.05
Ask29.7
volume11
Intrest116
Strike
187.5
187.5
Last Price0.17Sep 04, 2026
Change
0.0934.62%
Bid0.06
Ask0.69
volume84
Intrest376
Last Price23.6Sep 04, 2026
Change
0.552.28%
Bid22.65
Ask27.25
volume66
Intrest464
Strike
190
190
Last Price0.26Sep 04, 2026
Change
0.0925.71%
Bid0.15
Ask0.3
volume425
Intrest842
Last Price27.64Aug 28, 2026
Change
-0%
Bid20.05
Ask22.3
volume0
Intrest68
Strike
192.5
192.5
Last Price0.37Sep 04, 2026
Change
0.1326%
Bid0.31
Ask0.64
volume227
Intrest695
Last Price18.45Sep 04, 2026
Change
0.954.9%
Bid17.8
Ask20.75
volume29
Intrest84
Strike
195
195
Last Price0.55Sep 04, 2026
Change
0.2228.57%
Bid0.51
Ask0.6
volume358
Intrest431
Last Price16.32Sep 04, 2026
Change
1.479.9%
Bid15.65
Ask18.25
volume14
Intrest164
Strike
197.5
197.5
Last Price0.75Sep 04, 2026
Change
0.3229.91%
Bid0.75
Ask0.87
volume384
Intrest206
Last Price14.7Sep 04, 2026
Change
1.69.82%
Bid13.6
Ask15.8
volume75
Intrest159
Strike
200
200
Last Price1.13Sep 04, 2026
Change
0.2115.67%
Bid1.09
Ask1.19
volume1540
Intrest1156
Last Price12.52Sep 04, 2026
Change
1.228.88%
Bid12.05
Ask12.75
volume12
Intrest43
Strike
202.5
202.5
Last Price1.57Sep 04, 2026
Change
0.2312.78%
Bid1.52
Ask1.67
volume627
Intrest262
Last Price10.08Sep 04, 2026
Change
2.4219.36%
Bid10.15
Ask11.05
volume26
Intrest420
Strike
205
205
Last Price2.16Sep 04, 2026
Change
0.2911.84%
Bid2.05
Ask2.22
volume327
Intrest403
Last Price8.4Sep 04, 2026
Change
1.616%
Bid8.4
Ask8.75
volume53
Intrest77
Strike
207.5
207.5
Last Price2.79Sep 04, 2026
Change
0.6619.13%
Bid2.79
Ask3
volume398
Intrest375
Last Price7Sep 04, 2026
Change
222.22%
Bid6.85
Ask7.15
volume106
Intrest726
Strike
210
210
Last Price3.82Sep 04, 2026
Change
0.184.5%
Bid3.7
Ask4
volume590
Intrest766
Last Price5.55Sep 04, 2026
Change
2.0727.17%
Bid5.4
Ask5.75
volume173
Intrest94
Strike
212.5
212.5
Last Price4.95Sep 04, 2026
Change
0.040.8%
Bid4.8
Ask5.05
volume664
Intrest123
Last Price4.45Sep 04, 2026
Change
1.8529.37%
Bid4.35
Ask4.55
volume1080
Intrest587
Strike
215
215
Last Price6.35Sep 04, 2026
Change
0.11.6%
Bid6.15
Ask6.5
volume604
Intrest260
Last Price3.35Sep 04, 2026
Change
1.7534.31%
Bid3.35
Ask3.6
volume713
Intrest279
Strike
217.5
217.5
Last Price7.82Sep 04, 2026
Change
1.0111.44%
Bid7.65
Ask8
volume252
Intrest76
Last Price2.66Sep 04, 2026
Change
1.5436.67%
Bid2.57
Ask2.72
volume1758
Intrest1644
Strike
220
220
Last Price9.51Sep 04, 2026
Change
0.393.94%
Bid9.3
Ask9.7
volume98
Intrest781
Last Price2Sep 04, 2026
Change
0.9632.43%
Bid1.92
Ask2.12
volume370
Intrest215
Strike
222.5
222.5
Last Price11.81Sep 04, 2026
Change
9.1843.74%
Bid10.8
Ask12.2
volume18
Intrest27
Last Price1.49Sep 04, 2026
Change
1.1643.77%
Bid1.43
Ask1.55
volume662
Intrest993
Strike
225
225
Last Price13.75Sep 04, 2026
Change
0.86.18%
Bid12.7
Ask14
volume8
Intrest435
Last Price1.15Sep 04, 2026
Change
0.9545.24%
Bid1.02
Ask1.15
volume115
Intrest353
Strike
227.5
227.5
Last Price15.69Sep 04, 2026
Change
0.191.23%
Bid14
Ask19.7
volume3
Intrest44
Last Price0.8Sep 04, 2026
Change
0.8551.52%
Bid0.76
Ask0.84
volume2421
Intrest3181
Strike
230
230
Last Price18.26Sep 04, 2026
Change
3.2415.07%
Bid16.25
Ask18.9
volume1
Intrest64
Last Price0.55Sep 04, 2026
Change
0.6554.17%
Bid0.54
Ask0.63
volume97
Intrest277
Strike
232.5
232.5
Last Price20.67Sep 04, 2026
Change
5.3320.5%
Bid16.15
Ask23.75
volume4
Intrest8
Last Price0.42Sep 04, 2026
Change
0.5355.79%
Bid0.36
Ask0.43
volume748
Intrest1195
Strike
235
235
Last Price22.9Sep 04, 2026
Change
1.024.66%
Bid21.05
Ask23.4
volume15
Intrest34
Last Price0.25Sep 04, 2026
Change
0.566.67%
Bid0.22
Ask0.38
volume88
Intrest205
Strike
237.5
237.5
Last Price22.25Sep 01, 2026
Change
-0%
Bid23.8
Ask26.15
volume0
Intrest2
Last Price0.22Sep 04, 2026
Change
0.2856%
Bid0.18
Ask0.25
volume798
Intrest979
Strike
240
240
Last Price35Sep 03, 2026
Change
-0%
Bid26.25
Ask28.25
volume0
Intrest8
Last Price0.14Sep 04, 2026
Change
0.3168.89%
Bid-
Ask0.5
volume127
Intrest76
Strike
242.5
242.5
Last Price31.9Sep 02, 2026
Change
-0%
Bid28.15
Ask31.1
volume0
Intrest1
Last Price0.11Sep 04, 2026
Change
0.1456%
Bid-
Ask0.28
volume187
Intrest458
Strike
245
245
Last Price32Aug 28, 2026
Change
-0%
Bid30.35
Ask33.45
volume0
Intrest2
Last Price0.15Sep 04, 2026
Change
0.0731.82%
Bid-
Ask0.2
volume7
Intrest86
Strike
247.5
247.5
Last Price-
Change
-
Bid31.85
Ask36.2
volume0
Intrest1
Last Price0.06Sep 04, 2026
Change
0.1164.71%
Bid0.05
Ask0.08
volume257
Intrest1340
Strike
250
250
Last Price45.41Sep 02, 2026
Change
-0%
Bid35.25
Ask38.9
volume0
Intrest9
Last Price0.15Sep 04, 2026
Change
-0%
Bid-
Ask0.16
volume3
Intrest85
Strike
252.5
252.5
Last Price32Sep 01, 2026
Change
-0%
Bid36.8
Ask43.6
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0777.78%
Bid-
Ask0.14
volume26
Intrest253
Strike
255
255
Last Price29.32Aug 31, 2026
Change
-0%
Bid41.1
Ask43.6
volume0
Intrest0
Last Price0.06Sep 04, 2026
Change
0.0960%
Bid-
Ask0.11
volume1
Intrest77
Strike
257.5
257.5
Last Price44Sep 03, 2026
Change
-0%
Bid41.8
Ask46.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid-
Ask0.26
volume74
Intrest224
Strike
260
260
Last Price46.4Sep 03, 2026
Change
-0%
Bid44.35
Ask48.5
volume0
Intrest0
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
262.5
262.5
Last Price-
Change
-
Bid46.8
Ask51.1
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.03150%
Bid-
Ask0.01
volume10
Intrest175
Strike
265
265
Last Price-
Change
-
Bid49.3
Ask53.65
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.45
volume54
Intrest34
Strike
267.5
267.5
Last Price-
Change
-
Bid51.85
Ask56.1
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Strike
270
270
Last Price43.1Aug 31, 2026
Change
-0%
Bid54.6
Ask58.2
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest18
Strike
272.5
272.5
Last Price-
Change
-
Bid56.8
Ask61.15
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.0150%
Bid-
Ask0.24
volume9
Intrest101
Strike
275
275
Last Price48.8Aug 27, 2026
Change
-0%
Bid59.3
Ask63.6
volume0
Intrest0
Last Price0.17Sep 01, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Strike
277.5
277.5
Last Price-
Change
-
Bid61.8
Ask66.1
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest183
Strike
280
280
Last Price-
Change
-
Bid64.3
Ask71.1
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask1.49
volume0
Intrest46
Strike
285
285
Last Price-
Change
-
Bid69.3
Ask76.1
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest34
Strike
290
290
Last Price71.7Aug 28, 2026
Change
-0%
Bid74.3
Ask79.6
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest435
Strike
300
300
Last Price-
Change
-
Bid84.85
Ask90.75
volume0
Intrest0