$372.26
14.714.11%
가까이에: -
$372.04
-0.22-0.06%
시간외: 7:54 PM EDT
Comments
Loading...
CrowdStrike Holdings (NASDAQ:CRWD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 CrowdStrike Holdings의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 CrowdStrike Holdings에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid230.25
Ask233.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid225.4
Ask229.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid220.25
Ask224.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid215.25
Ask218.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid210.25
Ask213.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid205.4
Ask209.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid200.4
Ask203.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price185.83Nov 21, 2024
Change
00%
Bid195.4
Ask199.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price189.17Nov 22, 2024
Change
34.1122%
Bid190.4
Ask194.15
volume2
Intrest3
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid185.4
Ask189.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid180.25
Ask183.95
volume0
Intrest0
Strike
190
190
Last Price0.32Oct 29, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid175.45
Ask179.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price171.75Nov 22, 2024
Change
21.9714.67%
Bid170.45
Ask174.1
volume6
Intrest10
Strike
200
200
Last Price0.13Nov 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price144.75Nov 13, 2024
Change
00%
Bid165.4
Ask169.1
volume0
Intrest1
Strike
205
205
Last Price0.76Oct 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price91.5Oct 28, 2024
Change
00%
Bid160.45
Ask164.15
volume0
Intrest10
Strike
210
210
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price129.13Nov 19, 2024
Change
00%
Bid155.4
Ask159.15
volume0
Intrest1
Strike
215
215
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest19
Last Price-
Change
-
Bid150.3
Ask153.95
volume0
Intrest0
Strike
220
220
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price-
Change
-
Bid145.4
Ask149.15
volume0
Intrest0
Strike
225
225
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid140.4
Ask144.15
volume0
Intrest0
Strike
230
230
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest38
Last Price130.46Nov 22, 2024
Change
-
Bid135.4
Ask139.15
volume1
Intrest0
Strike
235
235
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price61.92Nov 04, 2024
Change
00%
Bid130.4
Ask134.15
volume0
Intrest7
Strike
240
240
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest146
Last Price-
Change
-
Bid125.4
Ask129.15
volume0
Intrest0
Strike
245
245
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Last Price105.5Nov 21, 2024
Change
00%
Bid120.6
Ask124.15
volume0
Intrest5
Strike
250
250
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest54
Last Price114.52Nov 22, 2024
Change
33.3341.05%
Bid115.45
Ask119.1
volume1
Intrest1
Strike
255
255
Last Price0.54Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest34
Last Price109.4Nov 22, 2024
Change
24.7729.27%
Bid110.4
Ask114.15
volume2
Intrest7
Strike
260
260
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.51
volume4
Intrest564
Last Price-
Change
-
Bid107.9
Ask111.65
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price96.22Nov 21, 2024
Change
00%
Bid105.45
Ask109.1
volume0
Intrest16
Strike
265
265
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume2
Intrest126
Last Price-
Change
-
Bid102.9
Ask106.5
volume0
Intrest0
Strike
267.5
267.5
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price101.29Nov 22, 2024
Change
10.7411.86%
Bid100.7
Ask103.95
volume9
Intrest18
Strike
270
270
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.5
volume2
Intrest277
Last Price-
Change
-
Bid97.95
Ask101.6
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price95.01Nov 22, 2024
Change
20.3927.33%
Bid95.55
Ask99.15
volume11
Intrest69
Strike
275
275
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest174
Last Price-
Change
-
Bid92.95
Ask96.5
volume0
Intrest0
Strike
277.5
277.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest58
Last Price91.77Nov 22, 2024
Change
12.3115.49%
Bid90.55
Ask94.15
volume9
Intrest58
Strike
280
280
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume3
Intrest315
Last Price-
Change
-
Bid87.9
Ask91.65
volume0
Intrest0
Strike
282.5
282.5
Last Price0.33Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price75.9Nov 21, 2024
Change
00%
Bid85.75
Ask89
volume0
Intrest33
Strike
285
285
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.01
volume2
Intrest263
Last Price41.47Nov 08, 2024
Change
00%
Bid82.8
Ask86.2
volume0
Intrest9
Strike
287.5
287.5
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest9
Last Price80.43Nov 22, 2024
Change
22.4338.67%
Bid80.25
Ask84
volume11
Intrest48
Strike
290
290
Last Price0.06Nov 22, 2024
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest490
Last Price47.5Nov 19, 2024
Change
00%
Bid77.8
Ask81.4
volume0
Intrest2
Strike
292.5
292.5
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest31
Last Price64.12Nov 21, 2024
Change
00%
Bid75.9
Ask79
volume0
Intrest78
Strike
295
295
Last Price0.04Nov 22, 2024
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest176
Last Price57.35Nov 21, 2024
Change
00%
Bid72.8
Ask76.4
volume0
Intrest6
Strike
297.5
297.5
Last Price0.23Nov 22, 2024
Change
0.222200%
Bid-
Ask0.5
volume1
Intrest124
Last Price70.11Nov 22, 2024
Change
9.4315.54%
Bid70.25
Ask74
volume17
Intrest83
Strike
300
300
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume35
Intrest830
Last Price68.08Nov 22, 2024
Change
15.7430.07%
Bid67.85
Ask71.15
volume1
Intrest12
Strike
302.5
302.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest72
Last Price64.12Nov 22, 2024
Change
12.0823.21%
Bid65.45
Ask68.85
volume23
Intrest116
Strike
305
305
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.3
volume43
Intrest332
Last Price62.32Nov 22, 2024
Change
9.3717.7%
Bid62.8
Ask66.4
volume2
Intrest15
Strike
307.5
307.5
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.3
volume20
Intrest94
Last Price61Nov 22, 2024
Change
10.721.27%
Bid60.05
Ask63.9
volume44
Intrest212
Strike
310
310
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.1
volume93
Intrest491
Last Price34Nov 20, 2024
Change
00%
Bid57.75
Ask61.35
volume0
Intrest31
Strike
312.5
312.5
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid-
Ask0.1
volume21
Intrest209
Last Price57.18Nov 22, 2024
Change
14.0632.61%
Bid55.8
Ask58.5
volume34
Intrest312
Strike
315
315
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.3
volume6
Intrest253
Last Price51.95Nov 22, 2024
Change
21.2369.11%
Bid52.8
Ask56.45
volume12
Intrest50
Strike
317.5
317.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.3
volume20
Intrest241
Last Price50.56Nov 22, 2024
Change
10.2625.46%
Bid50.2
Ask53.1
volume44
Intrest247
Strike
320
320
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.2
volume7
Intrest873
Last Price47.6Nov 22, 2024
Change
9.6725.49%
Bid48.25
Ask51.25
volume23
Intrest180
Strike
322.5
322.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume49
Intrest347
Last Price47.27Nov 22, 2024
Change
12.6236.42%
Bid45.6
Ask48.95
volume24
Intrest199
Strike
325
325
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.31
volume165
Intrest613
Last Price43.4Nov 22, 2024
Change
10.6132.36%
Bid43.6
Ask46.5
volume19
Intrest50
Strike
327.5
327.5
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume64
Intrest324
Last Price40.48Nov 22, 2024
Change
9.2829.74%
Bid40.2
Ask43.4
volume112
Intrest378
Strike
330
330
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest598
Last Price36.31Nov 22, 2024
Change
8.7831.89%
Bid37.65
Ask41.4
volume3
Intrest68
Strike
332.5
332.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume25
Intrest263
Last Price35.12Nov 22, 2024
Change
9.8538.98%
Bid35.25
Ask38.95
volume166
Intrest208
Strike
335
335
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.01
volume47
Intrest825
Last Price34.55Nov 22, 2024
Change
11.7551.54%
Bid33.35
Ask36.5
volume54
Intrest280
Strike
337.5
337.5
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.3
volume52
Intrest206
Last Price32.42Nov 22, 2024
Change
13.9775.72%
Bid30.75
Ask33.3
volume118
Intrest476
Strike
340
340
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume36
Intrest622
Last Price27Nov 22, 2024
Change
9.3252.71%
Bid28.3
Ask31.5
volume37
Intrest470
Strike
342.5
342.5
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume9
Intrest240
Last Price26.75Nov 22, 2024
Change
13.7104.98%
Bid25.95
Ask28.9
volume125
Intrest441
Strike
345
345
Last Price0.01Nov 22, 2024
Change
0.295.24%
Bid-
Ask0.01
volume146
Intrest359
Last Price22.4Nov 22, 2024
Change
9.370.99%
Bid23.5
Ask26
volume44
Intrest344
Strike
347.5
347.5
Last Price0.02Nov 22, 2024
Change
0.3294.12%
Bid-
Ask0.3
volume15
Intrest243
Last Price22.25Nov 22, 2024
Change
13.88165.83%
Bid21.55
Ask22.75
volume415
Intrest1087
Strike
350
350
Last Price0.01Nov 22, 2024
Change
0.698.36%
Bid-
Ask0.02
volume279
Intrest711
Last Price19.85Nov 22, 2024
Change
11.12127.38%
Bid19.2
Ask21.3
volume108
Intrest249
Strike
352.5
352.5
Last Price0.01Nov 22, 2024
Change
0.7498.67%
Bid-
Ask0.12
volume62
Intrest207
Last Price17Nov 22, 2024
Change
11.74223.19%
Bid16.25
Ask18
volume353
Intrest907
Strike
355
355
Last Price0.01Nov 22, 2024
Change
1.8199.45%
Bid-
Ask0.01
volume219
Intrest230
Last Price14.2Nov 22, 2024
Change
10.7305.71%
Bid14
Ask15.2
volume266
Intrest609
Strike
357.5
357.5
Last Price0.01Nov 22, 2024
Change
2.7399.64%
Bid-
Ask0.21
volume157
Intrest483
Last Price12.45Nov 22, 2024
Change
10.31481.78%
Bid12
Ask13.5
volume888
Intrest1230
Strike
360
360
Last Price0.01Nov 22, 2024
Change
4.2499.76%
Bid-
Ask0.01
volume674
Intrest273
Last Price10Nov 22, 2024
Change
8.35506.06%
Bid9.1
Ask11.15
volume790
Intrest468
Strike
362.5
362.5
Last Price0.02Nov 22, 2024
Change
5.9199.66%
Bid-
Ask0.01
volume390
Intrest36
Last Price7.45Nov 22, 2024
Change
6.62797.59%
Bid7
Ask7.7
volume1904
Intrest936
Strike
365
365
Last Price0.01Nov 22, 2024
Change
7.5999.87%
Bid-
Ask0.01
volume1985
Intrest123
Last Price4.8Nov 22, 2024
Change
4.3860%
Bid4
Ask5.3
volume1616
Intrest496
Strike
367.5
367.5
Last Price0.04Nov 22, 2024
Change
6.5699.39%
Bid-
Ask0.01
volume1077
Intrest12
Last Price2.5Nov 22, 2024
Change
2.25900%
Bid0.83
Ask2.77
volume3633
Intrest662
Strike
370
370
Last Price0.01Nov 22, 2024
Change
14.8499.93%
Bid-
Ask0.15
volume644
Intrest8
Last Price0.26Nov 22, 2024
Change
0.0413.33%
Bid0.18
Ask0.46
volume2243
Intrest442
Strike
372.5
372.5
Last Price2.74Nov 22, 2024
Change
-
Bid0.04
Ask2.51
volume79
Intrest0
Last Price0.02Nov 22, 2024
Change
0.1789.47%
Bid-
Ask0.08
volume595
Intrest339
Strike
375
375
Last Price5.08Nov 22, 2024
Change
10.1266.58%
Bid1.6
Ask4.2
volume24
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume155
Intrest304
Strike
377.5
377.5
Last Price-
Change
-
Bid3.55
Ask7.25
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid0.01
Ask0.04
volume165
Intrest590
Strike
380
380
Last Price12.8Nov 22, 2024
Change
7.236%
Bid6.15
Ask9.2
volume24
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid-
Ask0.25
volume63
Intrest379
Strike
382.5
382.5
Last Price15.3Nov 22, 2024
Change
27.7364.44%
Bid8.75
Ask12.2
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume175
Intrest187
Strike
385
385
Last Price-
Change
-
Bid11.2
Ask14.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.04
volume23
Intrest62
Strike
387.5
387.5
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume69
Intrest1072
Strike
390
390
Last Price22.9Nov 22, 2024
Change
12.3635.05%
Bid16
Ask19.1
volume3
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
392.5
392.5
Last Price-
Change
-
Bid18.65
Ask22.2
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest270
Strike
395
395
Last Price-
Change
-
Bid21
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid23.5
Ask27.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume110
Intrest1473
Strike
400
400
Last Price58Nov 18, 2024
Change
00%
Bid26
Ask29.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid28.5
Ask32.25
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Strike
405
405
Last Price-
Change
-
Bid31
Ask34.75
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
410
410
Last Price-
Change
-
Bid36
Ask39.7
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid41.05
Ask44.7
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
-
Bid-
Ask0.3
volume3
Intrest0
Strike
420
420
Last Price-
Change
-
Bid46.1
Ask49.75
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest50
Strike
425
425
Last Price-
Change
-
Bid51.05
Ask54.75
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid56.05
Ask59.75
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved