$342.97
6.221.85%
al cierre: -
$342.97
00.00%
After hour: 4:04 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 Price-
Change
-
Bid201.75
Ask204.65
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid196.8
Ask199.65
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid191.8
Ask194.65
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid186.8
Ask189.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid181.8
Ask184.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid176.8
Ask179.65
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid171.8
Ask174.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price174.19Nov 13, 2024
Change
00%
Bid166.8
Ask169.7
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price155.06Nov 15, 2024
Change
00%
Bid161.8
Ask164.8
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid156.8
Ask159.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid151.8
Ask154.8
volume0
Intrest0
Strike
190
190
Last Price0.32Oct 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid146.85
Ask149.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price136.05Nov 15, 2024
Change
00%
Bid141.75
Ask144.65
volume0
Intrest10
Strike
200
200
Last Price0.13Nov 01, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price144.75Nov 13, 2024
Change
00%
Bid136.85
Ask139.7
volume0
Intrest1
Strike
205
205
Last Price0.76Oct 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price91.5Oct 28, 2024
Change
00%
Bid131.85
Ask134.7
volume0
Intrest10
Strike
210
210
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price120.28Nov 15, 2024
Change
00%
Bid126.85
Ask129.7
volume0
Intrest1
Strike
215
215
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Last Price-
Change
-
Bid121.85
Ask124.75
volume0
Intrest0
Strike
220
220
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest41
Last Price-
Change
-
Bid116.85
Ask119.85
volume0
Intrest0
Strike
225
225
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest30
Last Price-
Change
-
Bid111.85
Ask114.85
volume0
Intrest0
Strike
230
230
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest38
Last Price-
Change
-
Bid106.85
Ask109.85
volume0
Intrest0
Strike
235
235
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest38
Last Price61.92Nov 04, 2024
Change
00%
Bid101.95
Ask104.75
volume0
Intrest7
Strike
240
240
Last Price0.01Nov 18, 2024
Change
00%
Bid0.02
Ask0.22
volume18
Intrest145
Last Price-
Change
-
Bid96.9
Ask99.75
volume0
Intrest0
Strike
245
245
Last Price0.05Nov 11, 2024
Change
00%
Bid0.02
Ask1.27
volume0
Intrest73
Last Price104.75Nov 13, 2024
Change
00%
Bid91.9
Ask94.75
volume0
Intrest5
Strike
250
250
Last Price0.02Nov 18, 2024
Change
0.0880%
Bid-
Ask0.89
volume10
Intrest55
Last Price81.19Nov 15, 2024
Change
00%
Bid86.9
Ask89.8
volume0
Intrest1
Strike
255
255
Last Price0.68Nov 12, 2024
Change
00%
Bid0.01
Ask1.5
volume0
Intrest39
Last Price84.03Nov 18, 2024
Change
9.6412.96%
Bid81.9
Ask84.9
volume4
Intrest11
Strike
260
260
Last Price0.02Nov 15, 2024
Change
00%
Bid0.02
Ask0.19
volume0
Intrest580
Last Price-
Change
-
Bid79.4
Ask82.4
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price80.55Nov 14, 2024
Change
00%
Bid76.95
Ask80.35
volume0
Intrest17
Strike
265
265
Last Price0.02Nov 18, 2024
Change
0.1386.67%
Bid0.03
Ask0.23
volume4
Intrest143
Last Price-
Change
-
Bid74.4
Ask77.4
volume0
Intrest0
Strike
267.5
267.5
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price69.81Nov 18, 2024
Change
2.213.27%
Bid72.7
Ask75.35
volume1
Intrest21
Strike
270
270
Last Price0.04Nov 15, 2024
Change
00%
Bid0.03
Ask1.5
volume0
Intrest280
Last Price-
Change
-
Bid69.45
Ask72.3
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price74.62Nov 14, 2024
Change
00%
Bid66.65
Ask69.8
volume0
Intrest69
Strike
275
275
Last Price0.08Nov 18, 2024
Change
0.0360%
Bid-
Ask0.35
volume1
Intrest180
Last Price-
Change
-
Bid64.45
Ask67.35
volume0
Intrest0
Strike
277.5
277.5
Last Price0.03Nov 13, 2024
Change
00%
Bid0.05
Ask0.45
volume0
Intrest60
Last Price58.48Nov 18, 2024
Change
2.494.45%
Bid61.9
Ask64.85
volume4
Intrest55
Strike
280
280
Last Price0.11Nov 18, 2024
Change
0.0583.33%
Bid0.04
Ask0.19
volume6
Intrest208
Last Price-
Change
-
Bid59.45
Ask62.45
volume0
Intrest0
Strike
282.5
282.5
Last Price0.33Nov 12, 2024
Change
00%
Bid0.02
Ask1.31
volume0
Intrest2
Last Price49.81Nov 15, 2024
Change
00%
Bid57.2
Ask59.6
volume0
Intrest35
Strike
285
285
Last Price0.14Nov 18, 2024
Change
0.09180%
Bid0.04
Ask0.23
volume16
Intrest272
Last Price41.47Nov 08, 2024
Change
00%
Bid54.5
Ask57.25
volume0
Intrest9
Strike
287.5
287.5
Last Price0.18Nov 12, 2024
Change
00%
Bid0.03
Ask1.5
volume0
Intrest9
Last Price54.31Nov 18, 2024
Change
9.4220.98%
Bid52.3
Ask54.65
volume1
Intrest51
Strike
290
290
Last Price0.08Nov 18, 2024
Change
00%
Bid0.04
Ask0.11
volume48
Intrest490
Last Price42.48Nov 15, 2024
Change
00%
Bid49.5
Ask52.3
volume0
Intrest2
Strike
292.5
292.5
Last Price0.15Nov 18, 2024
Change
0.0325%
Bid-
Ask0.34
volume2
Intrest31
Last Price56.95Nov 13, 2024
Change
00%
Bid47.55
Ask49.55
volume0
Intrest78
Strike
295
295
Last Price0.11Nov 18, 2024
Change
0.018.33%
Bid0.09
Ask0.12
volume3
Intrest196
Last Price48.46Nov 14, 2024
Change
00%
Bid44.5
Ask47.4
volume0
Intrest6
Strike
297.5
297.5
Last Price0.12Nov 18, 2024
Change
0.0214.29%
Bid0.08
Ask0.2
volume90
Intrest36
Last Price35.3Nov 15, 2024
Change
00%
Bid42.1
Ask44.65
volume0
Intrest86
Strike
300
300
Last Price0.14Nov 18, 2024
Change
0.0630%
Bid0.08
Ask0.2
volume50
Intrest722
Last Price33.69Nov 15, 2024
Change
00%
Bid39.7
Ask42.3
volume0
Intrest13
Strike
302.5
302.5
Last Price0.16Nov 18, 2024
Change
0.1954.29%
Bid0.08
Ask0.27
volume1
Intrest45
Last Price39.8Nov 18, 2024
Change
10.5235.93%
Bid37.35
Ask40.45
volume1
Intrest170
Strike
305
305
Last Price0.15Nov 18, 2024
Change
0.0834.78%
Bid0.12
Ask0.19
volume64
Intrest282
Last Price28.55Nov 15, 2024
Change
00%
Bid34.6
Ask37.5
volume0
Intrest15
Strike
307.5
307.5
Last Price0.15Nov 18, 2024
Change
0.3670.59%
Bid0.15
Ask0.29
volume14
Intrest90
Last Price33.67Nov 18, 2024
Change
7.126.72%
Bid32.1
Ask35.1
volume7
Intrest231
Strike
310
310
Last Price0.26Nov 18, 2024
Change
0.3859.38%
Bid0.21
Ask0.29
volume193
Intrest413
Last Price30.22Nov 18, 2024
Change
2.788.42%
Bid30
Ask32.9
volume1
Intrest41
Strike
312.5
312.5
Last Price0.25Nov 18, 2024
Change
0.7474.75%
Bid0.2
Ask0.45
volume42
Intrest141
Last Price32.13Nov 18, 2024
Change
11.1353%
Bid28.15
Ask30.45
volume1
Intrest342
Strike
315
315
Last Price0.45Nov 18, 2024
Change
0.6358.33%
Bid0.34
Ask0.47
volume86
Intrest201
Last Price20.9Nov 15, 2024
Change
00%
Bid26
Ask28.05
volume0
Intrest56
Strike
317.5
317.5
Last Price0.55Nov 18, 2024
Change
1.2168.75%
Bid0.51
Ask0.56
volume44
Intrest235
Last Price23.64Nov 18, 2024
Change
6.0334.24%
Bid23.4
Ask25.1
volume27
Intrest274
Strike
320
320
Last Price0.8Nov 18, 2024
Change
155.56%
Bid0.67
Ask0.73
volume138
Intrest1054
Last Price24Nov 18, 2024
Change
8.655.84%
Bid22.05
Ask23.45
volume2
Intrest188
Strike
322.5
322.5
Last Price0.97Nov 18, 2024
Change
1.966.2%
Bid0.86
Ask0.95
volume138
Intrest188
Last Price18.96Nov 18, 2024
Change
5.5341.18%
Bid19.85
Ask20.5
volume13
Intrest303
Strike
325
325
Last Price1.31Nov 18, 2024
Change
1.8959.06%
Bid1.09
Ask1.33
volume152
Intrest332
Last Price19.74Nov 18, 2024
Change
6.4448.42%
Bid17.05
Ask18.5
volume2
Intrest103
Strike
327.5
327.5
Last Price1.68Nov 18, 2024
Change
1.8952.94%
Bid1.44
Ask1.62
volume69
Intrest127
Last Price16.75Nov 18, 2024
Change
4.840.17%
Bid15.7
Ask16.5
volume39
Intrest622
Strike
330
330
Last Price2.15Nov 18, 2024
Change
2.2751.36%
Bid1.83
Ask2.13
volume112
Intrest379
Last Price15.6Nov 18, 2024
Change
6.0563.35%
Bid13.65
Ask14.35
volume12
Intrest74
Strike
332.5
332.5
Last Price2.68Nov 18, 2024
Change
3.8258.77%
Bid2.42
Ask2.69
volume51
Intrest81
Last Price11.8Nov 18, 2024
Change
3.0635.01%
Bid12.1
Ask12.55
volume60
Intrest240
Strike
335
335
Last Price3.46Nov 18, 2024
Change
3.0546.85%
Bid3.15
Ask3.35
volume299
Intrest303
Last Price10.55Nov 18, 2024
Change
3.0540.67%
Bid10.4
Ask11.3
volume23
Intrest298
Strike
337.5
337.5
Last Price4.45Nov 18, 2024
Change
4.147.95%
Bid3.95
Ask4.2
volume35
Intrest151
Last Price8.76Nov 18, 2024
Change
2.2334.15%
Bid8.9
Ask9.45
volume192
Intrest462
Strike
340
340
Last Price5.29Nov 18, 2024
Change
3.9142.5%
Bid4.9
Ask5.15
volume159
Intrest616
Last Price7.3Nov 18, 2024
Change
1.8533.94%
Bid7.5
Ask7.95
volume292
Intrest473
Strike
342.5
342.5
Last Price6.35Nov 18, 2024
Change
5.445.96%
Bid6
Ask6.3
volume46
Intrest116
Last Price6.3Nov 18, 2024
Change
1.840%
Bid6.25
Ask6.5
volume830
Intrest324
Strike
345
345
Last Price8Nov 18, 2024
Change
5.7641.86%
Bid7.2
Ask7.55
volume85
Intrest122
Last Price5.3Nov 18, 2024
Change
2.165.62%
Bid5.15
Ask5.45
volume126
Intrest238
Strike
347.5
347.5
Last Price8.55Nov 18, 2024
Change
7.1545.54%
Bid8.6
Ask9
volume54
Intrest175
Last Price4.3Nov 18, 2024
Change
1.3143.81%
Bid4.25
Ask4.45
volume628
Intrest872
Strike
350
350
Last Price8.61Nov 18, 2024
Change
8.7750.46%
Bid10.1
Ask10.5
volume4
Intrest596
Last Price3.35Nov 18, 2024
Change
0.8534%
Bid3.4
Ask3.65
volume95
Intrest143
Strike
352.5
352.5
Last Price20.5Nov 15, 2024
Change
00%
Bid11.75
Ask12.6
volume0
Intrest41
Last Price3.15Nov 18, 2024
Change
1.1255.17%
Bid2.8
Ask2.98
volume504
Intrest609
Strike
355
355
Last Price22.6Nov 15, 2024
Change
00%
Bid13.1
Ask14.15
volume0
Intrest101
Last Price2.18Nov 18, 2024
Change
0.9374.4%
Bid2.16
Ask2.41
volume119
Intrest524
Strike
357.5
357.5
Last Price22.85Nov 15, 2024
Change
00%
Bid15.45
Ask16.1
volume0
Intrest384
Last Price1.77Nov 18, 2024
Change
0.4231.11%
Bid1.75
Ask1.85
volume1101
Intrest518
Strike
360
360
Last Price17.85Nov 18, 2024
Change
9.8835.63%
Bid16.8
Ask18.25
volume77
Intrest54
Last Price1.37Nov 18, 2024
Change
0.441.24%
Bid1.39
Ask1.62
volume190
Intrest143
Strike
362.5
362.5
Last Price16.9Nov 14, 2024
Change
00%
Bid18.7
Ask20.45
volume0
Intrest6
Last Price1.08Nov 18, 2024
Change
0.458.82%
Bid1.08
Ask1.18
volume157
Intrest449
Strike
365
365
Last Price21.54Nov 14, 2024
Change
00%
Bid21
Ask22.65
volume0
Intrest57
Last Price0.9Nov 18, 2024
Change
0.2436.36%
Bid0.84
Ask0.93
volume193
Intrest250
Strike
367.5
367.5
Last Price23.7Nov 18, 2024
Change
2.2510.49%
Bid23.95
Ask25.8
volume2
Intrest11
Last Price0.64Nov 18, 2024
Change
0.1736.17%
Bid0.64
Ask0.73
volume288
Intrest203
Strike
370
370
Last Price26Nov 18, 2024
Change
2.29.24%
Bid26.4
Ask28.3
volume2
Intrest6
Last Price0.49Nov 18, 2024
Change
0.0922.5%
Bid0.5
Ask0.62
volume31
Intrest248
Strike
372.5
372.5
Last Price-
Change
-
Bid28.65
Ask31.25
volume0
Intrest0
Last Price0.43Nov 18, 2024
Change
0.1134.37%
Bid0.39
Ask0.45
volume88
Intrest197
Strike
375
375
Last Price-
Change
-
Bid30.75
Ask33.6
volume0
Intrest0
Last Price0.4Nov 18, 2024
Change
0.0714.89%
Bid0.15
Ask0.42
volume52
Intrest318
Strike
377.5
377.5
Last Price-
Change
-
Bid33.1
Ask36.05
volume0
Intrest0
Last Price0.33Nov 18, 2024
Change
0.0726.92%
Bid0.05
Ask0.44
volume60
Intrest538
Strike
380
380
Last Price40.54Nov 18, 2024
Change
16.1866.42%
Bid35.8
Ask38.25
volume1
Intrest4
Last Price0.26Nov 18, 2024
Change
0.162.5%
Bid0.17
Ask0.3
volume3
Intrest385
Strike
382.5
382.5
Last Price43.03Nov 18, 2024
Change
-
Bid38.2
Ask40.7
volume1
Intrest0
Last Price0.19Nov 18, 2024
Change
0.0535.71%
Bid0.1
Ask0.2
volume6
Intrest165
Strike
385
385
Last Price-
Change
-
Bid40.55
Ask43.4
volume0
Intrest0
Last Price0.12Nov 18, 2024
Change
0.0320%
Bid0.12
Ask0.2
volume12
Intrest7
Strike
387.5
387.5
Last Price-
Change
-
Bid43.4
Ask45.9
volume0
Intrest0
Last Price0.12Nov 18, 2024
Change
0.019.09%
Bid0.11
Ask0.14
volume81
Intrest1147
Strike
390
390
Last Price35.26Nov 13, 2024
Change
00%
Bid45.65
Ask48.35
volume0
Intrest1
Last Price0.04Nov 18, 2024
Change
-
Bid0.04
Ask0.34
volume5
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid48.1
Ask50.85
volume0
Intrest0
Last Price0.14Nov 18, 2024
Change
0.07100%
Bid0.05
Ask0.3
volume3
Intrest275
Strike
395
395
Last Price-
Change
-
Bid49.8
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.33
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid53.2
Ask55.85
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
0.0240%
Bid0.04
Ask0.12
volume56
Intrest1505
Strike
400
400
Last Price-
Change
-
Bid55.5
Ask58.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid58
Ask60.85
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.5
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid60.6
Ask63.1
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.24
volume2
Intrest8
Strike
410
410
Last Price-
Change
-
Bid65.5
Ask68.35
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask1.34
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid70.5
Ask73.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid75.5
Ask78.35
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask1.34
volume0
Intrest50
Strike
425
425
Last Price-
Change
-
Bid80.5
Ask83.35
volume0
Intrest0
Last Price0.08Nov 18, 2024
Change
-
Bid-
Ask1.3
volume1
Intrest0
Strike
430
430
Last Price-
Change
-
Bid85.5
Ask88.35
volume0
Intrest0