$44.32
3.027.31%
al cierre: -
$44.25
-0.07-0.16%
After hour: 7:46 PM EDT
Comments
Loading...
CoreWeave (NASDAQ:CRWV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de CoreWeave 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 CoreWeave..
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 Price24.6Apr 24, 2025
Change
00%
Bid27
Ask27.6
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price27.84May 01, 2025
Change
5.8226.43%
Bid25.8
Ask26.8
volume16
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.87May 01, 2025
Change
5.8227.65%
Bid25.1
Ask25.6
volume16
Intrest11
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price25.83May 01, 2025
Change
2.7211.77%
Bid23.8
Ask24.9
volume16
Intrest4
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price24.86May 01, 2025
Change
4.3821.39%
Bid23.1
Ask23.8
volume16
Intrest5
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price19.28Apr 30, 2025
Change
00%
Bid22.1
Ask22.9
volume0
Intrest5
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price22.76May 01, 2025
Change
4.4524.3%
Bid21.1
Ask21.5
volume16
Intrest4
Strike
23
23
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price21.79May 01, 2025
Change
2.7114.2%
Bid19.7
Ask20.5
volume16
Intrest12
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price18.61Apr 29, 2025
Change
00%
Bid19.6
Ask20.4
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price22.9May 01, 2025
Change
2.311.17%
Bid19.1
Ask19.8
volume3
Intrest36
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price20.08May 01, 2025
Change
-
Bid18.2
Ask19.4
volume16
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price19.61May 01, 2025
Change
2.3113.35%
Bid18.1
Ask18.8
volume16
Intrest4
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price16.8Apr 24, 2025
Change
00%
Bid17.2
Ask18
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price15.8Apr 23, 2025
Change
00%
Bid17
Ask17.5
volume0
Intrest1
Strike
27
27
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Last Price-
Change
-
Bid16.6
Ask17.3
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price12.6Apr 28, 2025
Change
00%
Bid16.1
Ask16.5
volume0
Intrest8
Strike
28
28
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Last Price14.58Apr 29, 2025
Change
00%
Bid15.6
Ask16
volume0
Intrest0
Strike
28.5
28.5
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price16.86May 01, 2025
Change
10.86181%
Bid15
Ask15.5
volume16
Intrest0
Strike
29
29
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price16.39May 01, 2025
Change
2.7820.43%
Bid14.6
Ask15
volume16
Intrest4
Strike
29.5
29.5
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price10.25Apr 28, 2025
Change
00%
Bid14.1
Ask15
volume0
Intrest0
Strike
30
30
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest234
Last Price9.76Apr 28, 2025
Change
00%
Bid13.6
Ask14
volume0
Intrest3
Strike
30.5
30.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid13.1
Ask13.9
volume0
Intrest0
Strike
31
31
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid12.6
Ask13.3
volume0
Intrest0
Strike
31.5
31.5
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price9.9Apr 29, 2025
Change
00%
Bid12.1
Ask12.5
volume0
Intrest0
Strike
32
32
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price6.6Apr 22, 2025
Change
00%
Bid11.6
Ask12
volume0
Intrest0
Strike
32.5
32.5
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest39
Last Price4.5Apr 22, 2025
Change
00%
Bid11.1
Ask11.5
volume0
Intrest0
Strike
33
33
Last Price0.03May 01, 2025
Change
0.0240%
Bid-
Ask0.1
volume12
Intrest133
Last Price6.6Apr 24, 2025
Change
00%
Bid10.6
Ask11
volume0
Intrest1
Strike
33.5
33.5
Last Price0.04May 01, 2025
Change
0.02100%
Bid-
Ask0.05
volume5
Intrest59
Last Price8.54Apr 25, 2025
Change
00%
Bid10.1
Ask10.6
volume0
Intrest11
Strike
34
34
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest269
Last Price11May 01, 2025
Change
4.466.67%
Bid9.6
Ask10.2
volume1
Intrest1
Strike
34.5
34.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest14
Last Price10.72May 01, 2025
Change
5.52106.15%
Bid9.1
Ask9.5
volume5
Intrest55
Strike
35
35
Last Price0.02May 01, 2025
Change
0.0880%
Bid-
Ask0.05
volume9
Intrest633
Last Price6.3Apr 24, 2025
Change
00%
Bid8.6
Ask9
volume0
Intrest8
Strike
35.5
35.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest158
Last Price9.6May 01, 2025
Change
2.3632.6%
Bid8.1
Ask8.8
volume4
Intrest42
Strike
36
36
Last Price0.05May 01, 2025
Change
0.0550%
Bid-
Ask0.05
volume85
Intrest374
Last Price11.1May 01, 2025
Change
5.1285.62%
Bid7.6
Ask8.2
volume3
Intrest3
Strike
36.5
36.5
Last Price0.04May 01, 2025
Change
0.1173.33%
Bid-
Ask0.2
volume5
Intrest143
Last Price10.15May 01, 2025
Change
6144.58%
Bid7.1
Ask7.6
volume8
Intrest24
Strike
37
37
Last Price0.03May 01, 2025
Change
0.2288%
Bid-
Ask0.2
volume20
Intrest747
Last Price5.21Apr 28, 2025
Change
00%
Bid6.6
Ask7
volume0
Intrest8
Strike
37.5
37.5
Last Price0.05May 01, 2025
Change
0.3186.11%
Bid-
Ask0.1
volume13
Intrest703
Last Price9.13May 01, 2025
Change
5.85178.35%
Bid6.1
Ask6.7
volume14
Intrest85
Strike
38
38
Last Price0.05May 01, 2025
Change
0.385.71%
Bid-
Ask0.1
volume309
Intrest673
Last Price7.57May 01, 2025
Change
2.0737.64%
Bid5.6
Ask6.4
volume1
Intrest5
Strike
38.5
38.5
Last Price0.05May 01, 2025
Change
0.488.89%
Bid-
Ask0.1
volume18
Intrest124
Last Price5.6May 01, 2025
Change
2.686.67%
Bid4.8
Ask5.5
volume2
Intrest66
Strike
39
39
Last Price0.03May 01, 2025
Change
0.6895.77%
Bid-
Ask0.2
volume61
Intrest457
Last Price7.46May 01, 2025
Change
5.06210.83%
Bid4.7
Ask5.3
volume7
Intrest106
Strike
39.5
39.5
Last Price0.1May 01, 2025
Change
0.6586.67%
Bid-
Ask0.5
volume78
Intrest192
Last Price5.31May 01, 2025
Change
3.21152.86%
Bid4.2
Ask4.5
volume175
Intrest350
Strike
40
40
Last Price0.05May 01, 2025
Change
0.9595%
Bid-
Ask0.15
volume328
Intrest1552
Last Price4.63May 01, 2025
Change
2.63131.5%
Bid3.7
Ask4
volume14
Intrest111
Strike
40.5
40.5
Last Price0.08May 01, 2025
Change
1.193.22%
Bid0.05
Ask0.15
volume75
Intrest270
Last Price4.16May 01, 2025
Change
2.68181.08%
Bid3.2
Ask3.5
volume51
Intrest255
Strike
41
41
Last Price0.1May 01, 2025
Change
1.4293.42%
Bid0.05
Ask0.15
volume129
Intrest564
Last Price3.9May 01, 2025
Change
2.38156.58%
Bid2.8
Ask3.2
volume41
Intrest147
Strike
41.5
41.5
Last Price0.1May 01, 2025
Change
1.794.44%
Bid0.1
Ask0.2
volume107
Intrest82
Last Price3.15May 01, 2025
Change
1.9152%
Bid1.95
Ask2.6
volume372
Intrest1392
Strike
42
42
Last Price0.25May 01, 2025
Change
1.6887.05%
Bid0.15
Ask0.3
volume217
Intrest297
Last Price2.1May 01, 2025
Change
1.0396.26%
Bid2
Ask2.5
volume113
Intrest261
Strike
42.5
42.5
Last Price0.38May 01, 2025
Change
2.0784.49%
Bid0.25
Ask0.4
volume31
Intrest27
Last Price1.75May 01, 2025
Change
0.9105.88%
Bid1.55
Ask2.05
volume580
Intrest808
Strike
43
43
Last Price0.5May 01, 2025
Change
2.2581.82%
Bid0.4
Ask0.55
volume62
Intrest182
Last Price2.55May 01, 2025
Change
1.9292.31%
Bid1.35
Ask1.95
volume76
Intrest472
Strike
43.5
43.5
Last Price0.6May 01, 2025
Change
2.681.25%
Bid0.6
Ask0.8
volume177
Intrest297
Last Price1.43May 01, 2025
Change
0.95197.92%
Bid0.95
Ask1.55
volume200
Intrest1656
Strike
44
44
Last Price0.8May 01, 2025
Change
2.7577.46%
Bid0.8
Ask0.95
volume474
Intrest127
Last Price0.91May 01, 2025
Change
0.5121.95%
Bid0.8
Ask1
volume191
Intrest305
Strike
44.5
44.5
Last Price1.04May 01, 2025
Change
4.2680.38%
Bid1.05
Ask1.2
volume108
Intrest51
Last Price0.67May 01, 2025
Change
0.381.08%
Bid0.65
Ask0.8
volume2501
Intrest3486
Strike
45
45
Last Price1.4May 01, 2025
Change
2.967.44%
Bid1.35
Ask1.45
volume802
Intrest218
Last Price0.5May 01, 2025
Change
0.266.67%
Bid0.45
Ask0.6
volume344
Intrest246
Strike
45.5
45.5
Last Price1.85May 01, 2025
Change
0.136.57%
Bid1.55
Ask1.95
volume605
Intrest6
Last Price0.55May 01, 2025
Change
0.33150%
Bid0.35
Ask0.45
volume418
Intrest918
Strike
46
46
Last Price1.63May 01, 2025
Change
4.5773.71%
Bid2
Ask2.25
volume514
Intrest150
Last Price0.3May 01, 2025
Change
0.150%
Bid0.2
Ask0.35
volume370
Intrest127
Strike
46.5
46.5
Last Price2.5May 01, 2025
Change
0.516.67%
Bid2.25
Ask2.8
volume607
Intrest4
Last Price0.21May 01, 2025
Change
0.0640%
Bid0.15
Ask0.25
volume2000
Intrest278
Strike
47
47
Last Price3May 01, 2025
Change
350%
Bid2.4
Ask3.3
volume357
Intrest19
Last Price0.25May 01, 2025
Change
0.1292.31%
Bid0.1
Ask0.2
volume220
Intrest157
Strike
47.5
47.5
Last Price3.42May 01, 2025
Change
3.1848.18%
Bid3.1
Ask3.8
volume271
Intrest3
Last Price0.15May 01, 2025
Change
0.0550%
Bid0.1
Ask0.15
volume2495
Intrest231
Strike
48
48
Last Price2.55May 01, 2025
Change
2.7551.89%
Bid3.7
Ask4
volume612
Intrest26
Last Price0.1May 01, 2025
Change
00%
Bid0.05
Ask0.15
volume1400
Intrest298
Strike
48.5
48.5
Last Price3.7May 01, 2025
Change
3.750%
Bid4.1
Ask4.5
volume20
Intrest5
Last Price0.1May 01, 2025
Change
0.0342.86%
Bid-
Ask0.4
volume153
Intrest264
Strike
49
49
Last Price7.8Apr 30, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest34
Last Price0.15May 01, 2025
Change
0.0550%
Bid0.05
Ask0.65
volume283
Intrest35
Strike
49.5
49.5
Last Price7.6Apr 25, 2025
Change
00%
Bid5
Ask5.5
volume0
Intrest4
Last Price0.05May 01, 2025
Change
0.0550%
Bid-
Ask0.2
volume3874
Intrest3000
Strike
50
50
Last Price5.67May 01, 2025
Change
1.6322.33%
Bid5.6
Ask6.2
volume62
Intrest34
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.15
volume196
Intrest65
Strike
51
51
Last Price3.6May 01, 2025
Change
9.7372.99%
Bid6.2
Ask7.4
volume2
Intrest9
Last Price0.07May 01, 2025
Change
0.0240%
Bid-
Ask0.1
volume1243
Intrest167
Strike
52
52
Last Price6.8May 01, 2025
Change
4.941.88%
Bid7.4
Ask7.9
volume13
Intrest32
Last Price0.05May 01, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume1242
Intrest613
Strike
53
53
Last Price6.01May 01, 2025
Change
5.9949.92%
Bid8.2
Ask8.9
volume2
Intrest5
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.15
volume61
Intrest133
Strike
54
54
Last Price10.17Apr 29, 2025
Change
00%
Bid9.5
Ask9.9
volume0
Intrest7
Last Price0.04May 01, 2025
Change
0.0120%
Bid-
Ask0.05
volume42
Intrest682
Strike
55
55
Last Price10.2May 01, 2025
Change
3.2424.11%
Bid10.4
Ask10.9
volume20
Intrest27
Last Price0.05May 01, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume9
Intrest96
Strike
56
56
Last Price10.9May 01, 2025
Change
3.926.35%
Bid11.5
Ask11.9
volume1
Intrest12
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
57
57
Last Price11.7May 01, 2025
Change
3.724.03%
Bid12.1
Ask12.9
volume1
Intrest110
Last Price0.05May 01, 2025
Change
0.0964.29%
Bid-
Ask0.05
volume2
Intrest115
Strike
58
58
Last Price16.3Apr 24, 2025
Change
00%
Bid13.3
Ask13.9
volume0
Intrest19
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest17
Strike
59
59
Last Price13.8May 01, 2025
Change
4.0622.73%
Bid14.4
Ask14.9
volume5
Intrest125
Last Price0.15May 01, 2025
Change
0.3469.39%
Bid-
Ask0.05
volume30
Intrest227
Strike
60
60
Last Price18.83Apr 30, 2025
Change
00%
Bid15.6
Ask15.9
volume0
Intrest27
Last Price2.05Apr 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
61
61
Last Price15.4May 01, 2025
Change
7.6433.16%
Bid16.5
Ask16.9
volume1
Intrest10
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
62
62
Last Price16.22May 01, 2025
Change
4.5421.87%
Bid17.5
Ask17.9
volume16
Intrest18
Last Price0.9Apr 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest14
Strike
63
63
Last Price17.19May 01, 2025
Change
4.5420.89%
Bid18.1
Ask18.9
volume16
Intrest24
Last Price5.55Apr 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
64
64
Last Price19.29May 01, 2025
Change
3.5715.62%
Bid19.4
Ask19.9
volume5
Intrest12
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Strike
65
65
Last Price19.8May 01, 2025
Change
4.0316.91%
Bid20.4
Ask20.9
volume1
Intrest12
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.6
volume1
Intrest3
Strike
66
66
Last Price24.73Apr 30, 2025
Change
00%
Bid21.6
Ask21.9
volume0
Intrest34
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
67
67
Last Price21.8May 01, 2025
Change
3.915.18%
Bid22.5
Ask22.9
volume2
Intrest35
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Strike
70
70
Last Price24.42May 01, 2025
Change
4.6516%
Bid25.3
Ask26.3
volume16
Intrest19
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest40
Strike
75
75
Last Price29.39May 01, 2025
Change
4.6513.66%
Bid30.2
Ask31.1
volume16
Intrest11
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest54
Strike
80
80
Last Price34May 01, 2025
Change
3.9110.31%
Bid35.4
Ask36.2
volume2
Intrest1
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Strike
85
85
Last Price43.78Apr 30, 2025
Change
00%
Bid40.1
Ask41.1
volume0
Intrest8
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Strike
90
90
Last Price48.75Apr 30, 2025
Change
00%
Bid45.4
Ask46.2
volume0
Intrest11
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Strike
95
95
Last Price57.89Apr 22, 2025
Change
00%
Bid50.2
Ask50.9
volume0
Intrest1