$471.37
al cierre: May 30, 7:54 PM EDT
$471.19
-0.18-0.04%
After hour: May 30, 7:54 PM EDT
Comments
Loading...
CrowdStrike Holdings (NASDAQ:CRWD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de CrowdStrike Holdings a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price245.36May 22, 2025
Change
00%
Bid253.15
Ask259.6
volume0
Intrest1
Strike
200
200
Last Price0.36May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid248.15
Ask254.6
volume0
Intrest0
Strike
205
205
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid243.15
Ask249.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid238.15
Ask244.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid233.15
Ask239.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid228.15
Ask234.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid223.15
Ask229.6
volume0
Intrest0
Strike
230
230
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid218.15
Ask224.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price102.55Apr 09, 2025
Change
00%
Bid213.15
Ask219.6
volume0
Intrest4
Strike
240
240
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest100
Last Price-
Change
-
Bid208.15
Ask214.6
volume0
Intrest0
Strike
245
245
Last Price0.75Apr 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid203.15
Ask209.6
volume0
Intrest0
Strike
250
250
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest14
Last Price-
Change
-
Bid198.15
Ask204.6
volume0
Intrest0
Strike
255
255
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price184.31May 22, 2025
Change
00%
Bid193.15
Ask199.6
volume0
Intrest1
Strike
260
260
Last Price0.14May 22, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid188.15
Ask194.6
volume0
Intrest0
Strike
265
265
Last Price0.31May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price82.87Apr 08, 2025
Change
00%
Bid183.15
Ask189.6
volume0
Intrest1
Strike
270
270
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price183.32May 23, 2025
Change
00%
Bid178.15
Ask184.6
volume0
Intrest1
Strike
275
275
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price159.45May 21, 2025
Change
00%
Bid173.2
Ask179.6
volume0
Intrest1
Strike
280
280
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest13
Last Price-
Change
-
Bid168.15
Ask174.6
volume0
Intrest0
Strike
285
285
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest17
Last Price149.05May 21, 2025
Change
00%
Bid163.15
Ask169.6
volume0
Intrest2
Strike
290
290
Last Price0.34May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price-
Change
-
Bid158.15
Ask164.6
volume0
Intrest0
Strike
295
295
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price73Apr 10, 2025
Change
00%
Bid153.15
Ask159.6
volume0
Intrest3
Strike
300
300
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest534
Last Price140.18May 22, 2025
Change
00%
Bid148.15
Ask154.6
volume0
Intrest2
Strike
305
305
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest76
Last Price128.6May 20, 2025
Change
00%
Bid143.15
Ask149.6
volume0
Intrest6
Strike
310
310
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price69.1Apr 17, 2025
Change
00%
Bid139.6
Ask145
volume0
Intrest18
Strike
315
315
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest30
Last Price91.7May 09, 2025
Change
00%
Bid133.15
Ask139.6
volume0
Intrest15
Strike
320
320
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest85
Last Price120.29May 23, 2025
Change
00%
Bid128.15
Ask134.6
volume0
Intrest16
Strike
325
325
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest70
Last Price127.67May 23, 2025
Change
00%
Bid123.15
Ask130
volume0
Intrest13
Strike
330
330
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price123.12May 23, 2025
Change
00%
Bid118.15
Ask124.6
volume0
Intrest7
Strike
335
335
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest52
Last Price118.25May 23, 2025
Change
00%
Bid113.15
Ask119.6
volume0
Intrest15
Strike
340
340
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest88
Last Price113.3May 23, 2025
Change
00%
Bid108.15
Ask114.6
volume0
Intrest6
Strike
345
345
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest153
Last Price107.4May 23, 2025
Change
00%
Bid103.15
Ask109.6
volume0
Intrest14
Strike
350
350
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest214
Last Price96.62May 23, 2025
Change
00%
Bid98.2
Ask104.6
volume0
Intrest15
Strike
355
355
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest201
Last Price97.5May 23, 2025
Change
00%
Bid93.25
Ask99.6
volume0
Intrest30
Strike
360
360
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price93.83May 23, 2025
Change
00%
Bid88
Ask95
volume0
Intrest44
Strike
365
365
Last Price0.4May 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest90
Last Price85May 23, 2025
Change
00%
Bid83
Ask90
volume0
Intrest21
Strike
370
370
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest95
Last Price83.68May 23, 2025
Change
00%
Bid81
Ask87.1
volume0
Intrest10
Strike
372.5
372.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Last Price82.83May 23, 2025
Change
00%
Bid79.5
Ask85
volume0
Intrest18
Strike
375
375
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Last Price58.25May 22, 2025
Change
00%
Bid76
Ask82.1
volume0
Intrest0
Strike
377.5
377.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest111
Last Price65.31May 22, 2025
Change
00%
Bid74.1
Ask80
volume0
Intrest28
Strike
380
380
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest675
Last Price74.9May 23, 2025
Change
00%
Bid71.1
Ask77.1
volume0
Intrest1
Strike
382.5
382.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest20
Last Price73.17May 23, 2025
Change
00%
Bid68
Ask75
volume0
Intrest31
Strike
385
385
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest183
Last Price51.02May 21, 2025
Change
00%
Bid66.15
Ask72.1
volume0
Intrest1
Strike
387.5
387.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest67
Last Price56.35May 22, 2025
Change
00%
Bid64.15
Ask70
volume0
Intrest46
Strike
390
390
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Last Price51.1May 13, 2025
Change
00%
Bid61.15
Ask67.1
volume0
Intrest2
Strike
392.5
392.5
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Last Price62.74May 23, 2025
Change
00%
Bid58.65
Ask64.6
volume0
Intrest48
Strike
395
395
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest153
Last Price55.97May 23, 2025
Change
00%
Bid56.35
Ask62.1
volume0
Intrest7
Strike
397.5
397.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price57.79May 23, 2025
Change
00%
Bid53.9
Ask60
volume0
Intrest138
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest613
Last Price33.13May 21, 2025
Change
00%
Bid51.35
Ask57.1
volume0
Intrest4
Strike
402.5
402.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest109
Last Price53.04May 23, 2025
Change
00%
Bid49.55
Ask55
volume0
Intrest48
Strike
405
405
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest344
Last Price34.75May 22, 2025
Change
00%
Bid46
Ask52.1
volume0
Intrest11
Strike
407.5
407.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest96
Last Price46.26May 23, 2025
Change
00%
Bid43.25
Ask49.6
volume0
Intrest124
Strike
410
410
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1739
Last Price26.65May 21, 2025
Change
00%
Bid41
Ask47.1
volume0
Intrest19
Strike
412.5
412.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest105
Last Price42.98May 23, 2025
Change
00%
Bid39.5
Ask45
volume0
Intrest118
Strike
415
415
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest638
Last Price40.75May 23, 2025
Change
00%
Bid36.5
Ask42.1
volume0
Intrest31
Strike
417.5
417.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest199
Last Price37.87May 23, 2025
Change
00%
Bid34.5
Ask40
volume0
Intrest305
Strike
420
420
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest666
Last Price35.78May 23, 2025
Change
00%
Bid31.15
Ask37.1
volume0
Intrest58
Strike
422.5
422.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price32.86May 23, 2025
Change
00%
Bid28
Ask35
volume0
Intrest226
Strike
425
425
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest705
Last Price31May 23, 2025
Change
00%
Bid26.4
Ask32.55
volume0
Intrest66
Strike
427.5
427.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest586
Last Price28May 23, 2025
Change
00%
Bid23.55
Ask30
volume0
Intrest363
Strike
430
430
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest526
Last Price25.68May 23, 2025
Change
00%
Bid21
Ask27.5
volume0
Intrest203
Strike
432.5
432.5
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest283
Last Price22.69May 23, 2025
Change
00%
Bid19.1
Ask25
volume0
Intrest270
Strike
435
435
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest379
Last Price20.31May 23, 2025
Change
00%
Bid16.5
Ask22.5
volume0
Intrest193
Strike
437.5
437.5
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest267
Last Price16.67May 23, 2025
Change
00%
Bid13.7
Ask20
volume0
Intrest1176
Strike
440
440
Last Price0.04May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest465
Last Price13.96May 23, 2025
Change
00%
Bid11.85
Ask16.65
volume0
Intrest808
Strike
442.5
442.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest164
Last Price12.15May 23, 2025
Change
00%
Bid8.05
Ask14.8
volume0
Intrest462
Strike
445
445
Last Price0.24May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest337
Last Price11.24May 23, 2025
Change
00%
Bid6.55
Ask12.15
volume0
Intrest203
Strike
447.5
447.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest117
Last Price6.6May 23, 2025
Change
00%
Bid4.3
Ask8.05
volume0
Intrest970
Strike
450
450
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest158
Last Price2.75May 23, 2025
Change
00%
Bid2.62
Ask4.35
volume0
Intrest847
Strike
452.5
452.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest17
Last Price0.41May 23, 2025
Change
00%
Bid0.44
Ask1.97
volume0
Intrest911
Strike
455
455
Last Price0.27May 23, 2025
Change
00%
Bid0.1
Ask0.77
volume0
Intrest11
Last Price0.1May 23, 2025
Change
00%
Bid0.05
Ask0.57
volume0
Intrest380
Strike
457.5
457.5
Last Price1.5May 23, 2025
Change
00%
Bid1.52
Ask3.35
volume0
Intrest13
Last Price0.05May 23, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest2005
Strike
460
460
Last Price2.75May 23, 2025
Change
00%
Bid2.78
Ask8.85
volume0
Intrest44
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest262
Strike
462.5
462.5
Last Price4.5May 23, 2025
Change
00%
Bid2.89
Ask8.3
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest612
Strike
465
465
Last Price11.65May 23, 2025
Change
00%
Bid5.4
Ask11.7
volume0
Intrest1
Last Price0.15May 23, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest465
Strike
467.5
467.5
Last Price10.2May 23, 2025
Change
00%
Bid7.9
Ask14
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1005
Strike
470
470
Last Price22.65May 21, 2025
Change
00%
Bid10.4
Ask16.9
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest269
Strike
472.5
472.5
Last Price-
Change
-
Bid12.9
Ask19
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest332
Strike
475
475
Last Price16.2May 23, 2025
Change
00%
Bid15.4
Ask21.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest43
Strike
477.5
477.5
Last Price-
Change
-
Bid17.9
Ask24
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest353
Strike
480
480
Last Price-
Change
-
Bid20.4
Ask26.9
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest16
Strike
482.5
482.5
Last Price-
Change
-
Bid22.9
Ask28.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest168
Strike
485
485
Last Price39.35May 21, 2025
Change
00%
Bid25.4
Ask32
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest24
Strike
487.5
487.5
Last Price-
Change
-
Bid27.9
Ask34
volume0
Intrest0
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
490
490
Last Price43.9May 13, 2025
Change
00%
Bid30.4
Ask37
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
492.5
492.5
Last Price-
Change
-
Bid32.9
Ask39
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest43
Strike
495
495
Last Price171.25Apr 07, 2025
Change
00%
Bid35.4
Ask42
volume0
Intrest0
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest9
Strike
497.5
497.5
Last Price-
Change
-
Bid37.9
Ask44
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
500
500
Last Price-
Change
-
Bid40.4
Ask46.85
volume0
Intrest0
Last Price0.22May 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest6
Strike
502.5
502.5
Last Price-
Change
-
Bid42.9
Ask49
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest69
Strike
505
505
Last Price-
Change
-
Bid45.4
Ask52
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
510
510
Last Price56.32May 23, 2025
Change
00%
Bid50.4
Ask56.85
volume0
Intrest0
Last Price0.25May 13, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest28
Strike
515
515
Last Price-
Change
-
Bid55.4
Ask61.85
volume0
Intrest0
Last Price0.14May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
520
520
Last Price62.37May 23, 2025
Change
00%
Bid60.4
Ask66.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
525
525
Last Price77May 21, 2025
Change
00%
Bid65.4
Ask71.85
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest24
Strike
530
530
Last Price-
Change
-
Bid70.4
Ask76.85
volume0
Intrest0