$357.00
-6.38-1.76%
al cierre: -
$358.49
1.490.42%
After hour: Jan 17, 7:58 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 Price173.02Jan 17, 2025
Change
11.46.18%
Bid175.7
Ask178.9
volume60
Intrest3
Strike
180
180
Last Price0.29Dec 17, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest8
Last Price168.13Jan 17, 2025
Change
-
Bid170.65
Ask174
volume60
Intrest0
Strike
185
185
Last Price0.18Jan 17, 2025
Change
0.0538.46%
Bid-
Ask0.57
volume4
Intrest1
Last Price163.42Dec 27, 2024
Change
00%
Bid165.7
Ask169
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid160.7
Ask163.95
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price164.35Dec 12, 2024
Change
00%
Bid155.6
Ask158.95
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price146.24Jan 10, 2025
Change
00%
Bid150.8
Ask154
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price134.93Dec 31, 2024
Change
00%
Bid145.8
Ask148.95
volume0
Intrest1
Strike
210
210
Last Price2.38Dec 10, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price138.23Jan 17, 2025
Change
5.864.07%
Bid140.8
Ask143.95
volume60
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price133.94Jan 17, 2025
Change
-
Bid135.8
Ask138.95
volume62
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid130.8
Ask133.95
volume0
Intrest0
Strike
225
225
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price128.94Dec 09, 2024
Change
00%
Bid125.7
Ask128.95
volume0
Intrest2
Strike
230
230
Last Price0.25Jan 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest9
Last Price123.86Jan 17, 2025
Change
-
Bid120.7
Ask123.95
volume3
Intrest0
Strike
235
235
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price118.89Jan 17, 2025
Change
-
Bid115.6
Ask119.05
volume1
Intrest0
Strike
240
240
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.2
volume12
Intrest20
Last Price113.71Jan 17, 2025
Change
2.452.11%
Bid110.75
Ask114.05
volume60
Intrest5
Strike
245
245
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price109.39Jan 17, 2025
Change
6.125.3%
Bid105.65
Ask109.25
volume60
Intrest3
Strike
250
250
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price-
Change
-
Bid100.9
Ask104.05
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price99.5Jan 17, 2025
Change
7.366.89%
Bid95.95
Ask99
volume1
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price94.65Jan 15, 2025
Change
00%
Bid90.65
Ask94
volume0
Intrest3
Strike
265
265
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest26
Last Price85.51Jan 17, 2025
Change
4.625.71%
Bid86.3
Ask89
volume1
Intrest11
Strike
270
270
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Last Price82.34Jan 17, 2025
Change
9.5310.37%
Bid81.05
Ask83.85
volume180
Intrest5
Strike
275
275
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price81.22Jan 17, 2025
Change
-
Bid78.35
Ask80.8
volume180
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price77.35Jan 17, 2025
Change
6.469.11%
Bid75.7
Ask79
volume70
Intrest3
Strike
280
280
Last Price0.05Jan 16, 2025
Change
00%
Bid0.01
Ask1.5
volume0
Intrest14
Last Price-
Change
-
Bid73.25
Ask75.85
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price70.35Jan 17, 2025
Change
3.694.98%
Bid70.8
Ask74.1
volume60
Intrest2
Strike
285
285
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest42
Last Price68.56Jan 17, 2025
Change
-
Bid68.85
Ask70.5
volume60
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price76.1Jan 16, 2025
Change
00%
Bid65.8
Ask69.1
volume0
Intrest3
Strike
290
290
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest56
Last Price-
Change
-
Bid63.2
Ask66.6
volume0
Intrest0
Strike
292.5
292.5
Last Price0.27Jan 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest16
Last Price68.76Jan 16, 2025
Change
00%
Bid60.7
Ask64.05
volume0
Intrest6
Strike
295
295
Last Price0.06Jan 17, 2025
Change
0.0440%
Bid0.01
Ask0.1
volume13
Intrest30
Last Price-
Change
-
Bid58.9
Ask60.55
volume0
Intrest0
Strike
297.5
297.5
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask1.92
volume1
Intrest127
Last Price54.69Jan 17, 2025
Change
12.1118.13%
Bid55.8
Ask59.15
volume2
Intrest24
Strike
300
300
Last Price0.05Jan 17, 2025
Change
0.3186.11%
Bid0.03
Ask0.33
volume365
Intrest318
Last Price35.75Jan 13, 2025
Change
00%
Bid53.7
Ask56.65
volume0
Intrest1
Strike
302.5
302.5
Last Price0.05Jan 17, 2025
Change
0.1473.68%
Bid0.02
Ask0.38
volume70
Intrest15
Last Price62Jan 16, 2025
Change
00%
Bid50.75
Ask54.15
volume0
Intrest11
Strike
305
305
Last Price0.07Jan 17, 2025
Change
0.0646.15%
Bid0.03
Ask0.16
volume103
Intrest137
Last Price-
Change
-
Bid48.3
Ask51.7
volume0
Intrest0
Strike
307.5
307.5
Last Price0.09Jan 17, 2025
Change
0.6788.16%
Bid-
Ask0.6
volume1
Intrest3
Last Price48.31Jan 17, 2025
Change
16.3150.97%
Bid46.05
Ask49.2
volume10
Intrest21
Strike
310
310
Last Price0.12Jan 17, 2025
Change
0.0633.33%
Bid0.1
Ask0.12
volume212
Intrest170
Last Price-
Change
-
Bid43.75
Ask46.75
volume0
Intrest0
Strike
312.5
312.5
Last Price0.12Jan 17, 2025
Change
0.1250%
Bid-
Ask0.51
volume26
Intrest23
Last Price44.3Jan 17, 2025
Change
21.3932.56%
Bid40.8
Ask44.25
volume5
Intrest1
Strike
315
315
Last Price0.15Jan 17, 2025
Change
0.017.14%
Bid0.03
Ask0.18
volume95
Intrest173
Last Price31.4Jan 14, 2025
Change
00%
Bid38.5
Ask41.75
volume0
Intrest5
Strike
317.5
317.5
Last Price0.13Jan 17, 2025
Change
0.3371.74%
Bid0.04
Ask0.6
volume67
Intrest17
Last Price38Jan 17, 2025
Change
6.2414.1%
Bid36.5
Ask38.25
volume2
Intrest14
Strike
320
320
Last Price0.22Jan 17, 2025
Change
0.014.76%
Bid0.1
Ask0.28
volume340
Intrest354
Last Price43.35Jan 16, 2025
Change
00%
Bid33.9
Ask36.85
volume0
Intrest4
Strike
322.5
322.5
Last Price0.24Jan 17, 2025
Change
0.2247.83%
Bid0.13
Ask0.68
volume117
Intrest17
Last Price34.01Jan 17, 2025
Change
15.1179.95%
Bid31.3
Ask34.5
volume8
Intrest5
Strike
325
325
Last Price0.37Jan 17, 2025
Change
0.0515.62%
Bid0.3
Ask0.45
volume227
Intrest426
Last Price24.05Jan 17, 2025
Change
8.7156.78%
Bid28.7
Ask31.5
volume1
Intrest1
Strike
327.5
327.5
Last Price0.45Jan 17, 2025
Change
0.012.27%
Bid0.46
Ask0.53
volume168
Intrest70
Last Price29.5Jan 17, 2025
Change
616.9%
Bid26.55
Ask29.2
volume9
Intrest21
Strike
330
330
Last Price0.6Jan 17, 2025
Change
0.1122.45%
Bid0.54
Ask0.65
volume533
Intrest1188
Last Price27.45Jan 15, 2025
Change
00%
Bid24.65
Ask26.65
volume0
Intrest1
Strike
332.5
332.5
Last Price0.79Jan 17, 2025
Change
0.1931.67%
Bid0.73
Ask0.79
volume147
Intrest76
Last Price29.63Jan 17, 2025
Change
3.7711.29%
Bid22.55
Ask23.9
volume10
Intrest40
Strike
335
335
Last Price0.94Jan 17, 2025
Change
0.2332.39%
Bid0.92
Ask1.01
volume681
Intrest213
Last Price20.6Jan 17, 2025
Change
4.2517.1%
Bid19.45
Ask21.8
volume23
Intrest21
Strike
337.5
337.5
Last Price1.23Jan 17, 2025
Change
0.5375.71%
Bid1.19
Ask1.31
volume321
Intrest470
Last Price19.68Jan 17, 2025
Change
6.1923.93%
Bid18.1
Ask19.6
volume27
Intrest513
Strike
340
340
Last Price1.65Jan 17, 2025
Change
0.5550%
Bid1.52
Ask1.66
volume652
Intrest281
Last Price14.45Jan 17, 2025
Change
1040.9%
Bid15.45
Ask18
volume16
Intrest68
Strike
342.5
342.5
Last Price1.9Jan 17, 2025
Change
0.4934.75%
Bid1.91
Ask2.12
volume220
Intrest78
Last Price16.3Jan 17, 2025
Change
4.722.38%
Bid14.45
Ask15.1
volume22
Intrest204
Strike
345
345
Last Price2.55Jan 17, 2025
Change
0.9660.38%
Bid2.43
Ask2.61
volume534
Intrest263
Last Price14.38Jan 17, 2025
Change
2.3714.15%
Bid12.6
Ask13.3
volume61
Intrest59
Strike
347.5
347.5
Last Price3Jan 17, 2025
Change
1.1864.84%
Bid3
Ask3.3
volume213
Intrest98
Last Price11.46Jan 17, 2025
Change
6.4235.91%
Bid10.95
Ask11.7
volume216
Intrest114
Strike
350
350
Last Price4Jan 17, 2025
Change
1.2545.45%
Bid3.7
Ask4.05
volume438
Intrest226
Last Price10.72Jan 17, 2025
Change
6.0536.08%
Bid9.35
Ask9.9
volume463
Intrest108
Strike
352.5
352.5
Last Price5Jan 17, 2025
Change
1.7151.98%
Bid4.6
Ask5
volume404
Intrest154
Last Price8Jan 17, 2025
Change
4.9638.27%
Bid7.85
Ask8.4
volume831
Intrest93
Strike
355
355
Last Price6.04Jan 17, 2025
Change
1.9447.32%
Bid5.65
Ask6
volume380
Intrest159
Last Price6.75Jan 17, 2025
Change
5.8446.39%
Bid6.65
Ask7.05
volume275
Intrest45
Strike
357.5
357.5
Last Price6Jan 17, 2025
Change
1.6638.25%
Bid6.85
Ask7.25
volume117
Intrest52
Last Price5.7Jan 17, 2025
Change
4.4143.62%
Bid5.55
Ask5.85
volume1158
Intrest398
Strike
360
360
Last Price8Jan 17, 2025
Change
2.0434.23%
Bid8.1
Ask8.65
volume235
Intrest168
Last Price4.6Jan 17, 2025
Change
4.2347.9%
Bid4.5
Ask4.8
volume452
Intrest163
Strike
362.5
362.5
Last Price8.95Jan 17, 2025
Change
1.926.95%
Bid9.55
Ask10.15
volume67
Intrest126
Last Price3.8Jan 17, 2025
Change
3.2546.1%
Bid3.65
Ask3.95
volume1147
Intrest279
Strike
365
365
Last Price10.34Jan 17, 2025
Change
3.0642.03%
Bid11.1
Ask11.95
volume56
Intrest255
Last Price3.1Jan 17, 2025
Change
3.7154.48%
Bid2.97
Ask3.2
volume441
Intrest323
Strike
367.5
367.5
Last Price11.65Jan 17, 2025
Change
2.730.17%
Bid12.85
Ask13.7
volume20
Intrest173
Last Price2.45Jan 17, 2025
Change
2.6551.96%
Bid2.35
Ask2.55
volume626
Intrest444
Strike
370
370
Last Price13.77Jan 17, 2025
Change
3.8739.09%
Bid14.85
Ask15.55
volume34
Intrest105
Last Price1.92Jan 17, 2025
Change
2.6157.62%
Bid1.86
Ask2.01
volume144
Intrest89
Strike
372.5
372.5
Last Price21.05Jan 17, 2025
Change
11.15112.63%
Bid16.4
Ask17.8
volume13
Intrest21
Last Price1.5Jan 17, 2025
Change
1.8755.49%
Bid1.46
Ask1.64
volume439
Intrest264
Strike
375
375
Last Price17.58Jan 17, 2025
Change
3.5825.57%
Bid17.25
Ask19.85
volume42
Intrest10
Last Price1.36Jan 17, 2025
Change
1.5653.42%
Bid1.11
Ask1.26
volume306
Intrest115
Strike
377.5
377.5
Last Price25.55Jan 17, 2025
Change
14.2835.85%
Bid20.2
Ask22.15
volume12
Intrest12
Last Price0.94Jan 17, 2025
Change
1.3158.22%
Bid0.85
Ask0.99
volume775
Intrest528
Strike
380
380
Last Price22.33Jan 17, 2025
Change
0.713.08%
Bid21.7
Ask24.65
volume11
Intrest20
Last Price0.83Jan 17, 2025
Change
1.0555.85%
Bid0.66
Ask0.77
volume40
Intrest40
Strike
382.5
382.5
Last Price-
Change
-
Bid24.2
Ask27.1
volume0
Intrest0
Last Price0.55Jan 17, 2025
Change
1.2669.61%
Bid0.51
Ask0.59
volume157
Intrest320
Strike
385
385
Last Price45.4Jan 13, 2025
Change
00%
Bid26.75
Ask29.35
volume0
Intrest15
Last Price0.42Jan 17, 2025
Change
0.9970.21%
Bid0.39
Ask0.46
volume129
Intrest40
Strike
387.5
387.5
Last Price35.44Jan 17, 2025
Change
13.7663.47%
Bid29.25
Ask32.05
volume1
Intrest1
Last Price0.42Jan 17, 2025
Change
0.4853.33%
Bid0.23
Ask0.41
volume65
Intrest429
Strike
390
390
Last Price25.8Jan 16, 2025
Change
00%
Bid32.25
Ask34.05
volume0
Intrest27
Last Price0.31Jan 17, 2025
Change
0.4559.21%
Bid0.15
Ask0.52
volume29
Intrest75
Strike
392.5
392.5
Last Price-
Change
-
Bid34.6
Ask36.85
volume0
Intrest0
Last Price0.27Jan 17, 2025
Change
0.3858.46%
Bid0.16
Ask0.34
volume85
Intrest156
Strike
395
395
Last Price49.32Jan 10, 2025
Change
00%
Bid36.4
Ask39.05
volume0
Intrest4
Last Price0.2Jan 17, 2025
Change
0.466.67%
Bid0.07
Ask0.49
volume1
Intrest59
Strike
397.5
397.5
Last Price-
Change
-
Bid39.05
Ask42.2
volume0
Intrest0
Last Price0.15Jan 17, 2025
Change
0.2562.5%
Bid0.12
Ask0.27
volume100
Intrest325
Strike
400
400
Last Price54.2Jan 10, 2025
Change
00%
Bid41.2
Ask44.2
volume0
Intrest4
Last Price0.16Jan 17, 2025
Change
0.3468%
Bid0.04
Ask0.56
volume1
Intrest18
Strike
402.5
402.5
Last Price-
Change
-
Bid43.7
Ask46.7
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
0.1446.67%
Bid0.02
Ask0.25
volume9
Intrest58
Strike
405
405
Last Price28.42Dec 16, 2024
Change
00%
Bid46.15
Ask49.7
volume0
Intrest0
Last Price0.29Jan 16, 2025
Change
00%
Bid0.02
Ask0.58
volume0
Intrest2
Strike
407.5
407.5
Last Price-
Change
-
Bid48.65
Ask52.05
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.1666.67%
Bid-
Ask0.17
volume21
Intrest122
Strike
410
410
Last Price60.12Dec 27, 2024
Change
00%
Bid51.15
Ask54.25
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.1768%
Bid0.01
Ask0.44
volume1
Intrest1
Strike
412.5
412.5
Last Price-
Change
-
Bid53.65
Ask57.15
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.1785%
Bid0.01
Ask0.35
volume54
Intrest97
Strike
415
415
Last Price64.97Dec 27, 2024
Change
00%
Bid56.15
Ask59.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid59.4
Ask62
volume0
Intrest0
Last Price0.7Jan 08, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest35
Strike
420
420
Last Price57Dec 23, 2024
Change
00%
Bid61.15
Ask64.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid63.75
Ask66.85
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.01
Ask0.07
volume17
Intrest47
Strike
425
425
Last Price-
Change
-
Bid66.2
Ask69.3
volume0
Intrest0
Last Price0.13Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest55
Strike
430
430
Last Price-
Change
-
Bid71.8
Ask74.85
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest17
Strike
435
435
Last Price-
Change
-
Bid76
Ask79.6
volume0
Intrest0
Last Price1.73Dec 20, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest42
Strike
440
440
Last Price-
Change
-
Bid81.8
Ask83.95
volume0
Intrest0
Last Price0.25Jan 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest14
Strike
450
450
Last Price-
Change
-
Bid91.25
Ask94.55
volume0
Intrest0
Last Price3.37Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
460
460
Last Price101.2Dec 19, 2024
Change
00%
Bid101.15
Ask103.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid106.35
Ask108.95
volume0
Intrest0
Last Price1.06Dec 27, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest21
Strike
470
470
Last Price123.34Jan 10, 2025
Change
00%
Bid111.3
Ask114.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid116.2
Ask119.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid121.3
Ask124.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
485
485
Last Price124.1Dec 19, 2024
Change
00%
Bid126.15
Ask129.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid131.15
Ask134.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid136.2
Ask139.6
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume4
Intrest15
Strike
500
500
Last Price139.25Dec 19, 2024
Change
00%
Bid141.2
Ask144.25
volume0
Intrest0