$218.40
-9.56-4.19%
가까이에: Aug 28, 5:00 PM EST
$217.66
-0.74-0.34%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 29
CrowdStrike Holdings Inc 옵션 체인
CRWDNASDAQ
PRO
실적: Q2 2027 실적이 수 8월 26th에 시장 마감 후 발표되었습니다.
CrowdStrike Holdings Options
View CrowdStrike Holdings (CRWD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.96
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price108.69Aug 28, 2026
Change
26.8532.81%
Bid104.35
Ask110.35
volume2
Intrest40
Strike
110
110
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.03
volume51
Intrest725
Last Price97.4Aug 07, 2026
Change
-0%
Bid100.35
Ask106.1
volume0
Intrest12
Strike
115
115
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest27
Last Price70.85Aug 26, 2026
Change
-0%
Bid95.35
Ask101.05
volume0
Intrest50
Strike
120
120
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest135
Last Price65.97Aug 26, 2026
Change
-0%
Bid90.35
Ask96.25
volume0
Intrest4
Strike
125
125
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask6.75
volume36
Intrest171
Last Price83.45Aug 28, 2026
Change
9.410.12%
Bid85.35
Ask91.25
volume4
Intrest14
Strike
130
130
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.1
volume35
Intrest114
Last Price81.85Aug 28, 2026
Change
27.9951.97%
Bid80.4
Ask86.15
volume4
Intrest17
Strike
135
135
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest438
Last Price82.76Aug 27, 2026
Change
-0%
Bid75.4
Ask81.15
volume0
Intrest3
Strike
140
140
Last Price0.34Aug 28, 2026
Change
0.333300%
Bid-
Ask2.7
volume10
Intrest109
Last Price-
Change
-
Bid73.4
Ask79.05
volume0
Intrest0
Strike
142
142
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid-
Ask4.3
volume70
Intrest488
Last Price-
Change
-
Bid71.4
Ask78.05
volume0
Intrest0
Strike
143
143
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid-
Ask4.3
volume4
Intrest72
Last Price-
Change
-
Bid71.4
Ask77.05
volume0
Intrest0
Strike
144
144
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest63
Last Price77.8Aug 27, 2026
Change
-0%
Bid70.9
Ask76.05
volume0
Intrest12
Strike
145
145
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.01
volume17
Intrest101
Last Price45.22Aug 25, 2026
Change
-0%
Bid69.4
Ask75.05
volume0
Intrest1
Strike
146
146
Last Price0.01Aug 28, 2026
Change
0.2896.55%
Bid-
Ask1.53
volume9
Intrest7
Last Price44.7Aug 25, 2026
Change
-0%
Bid67.9
Ask74.05
volume0
Intrest1
Strike
147
147
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask0.1
volume18
Intrest60
Last Price43.8Aug 25, 2026
Change
-0%
Bid66.4
Ask73.05
volume0
Intrest1
Strike
148
148
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest126
Last Price-
Change
-
Bid66.4
Ask72.15
volume0
Intrest0
Strike
149
149
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest155
Last Price76.2Aug 27, 2026
Change
-0%
Bid64.4
Ask71.15
volume0
Intrest32
Strike
150
150
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest422
Last Price70.45Aug 27, 2026
Change
-0%
Bid62.9
Ask68.75
volume0
Intrest49
Strike
152.5
152.5
Last Price0.1Aug 28, 2026
Change
0.08400%
Bid-
Ask0.01
volume6
Intrest158
Last Price61.9Aug 27, 2026
Change
-0%
Bid59.4
Ask66.1
volume0
Intrest43
Strike
155
155
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest560
Last Price36.38Aug 20, 2026
Change
-0%
Bid57.9
Ask63.65
volume0
Intrest1
Strike
157.5
157.5
Last Price0.13Aug 28, 2026
Change
0.11550%
Bid0.01
Ask0.26
volume59
Intrest93
Last Price61.77Aug 27, 2026
Change
-0%
Bid57.5
Ask61.3
volume0
Intrest27
Strike
160
160
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume19
Intrest507
Last Price-
Change
-
Bid52.95
Ask58.65
volume0
Intrest0
Strike
162.5
162.5
Last Price0.03Aug 28, 2026
Change
-0%
Bid0.01
Ask0.24
volume62
Intrest374
Last Price27.58Aug 25, 2026
Change
-0%
Bid49.4
Ask56.1
volume0
Intrest22
Strike
165
165
Last Price0.02Aug 28, 2026
Change
0.0250%
Bid-
Ask0.44
volume94
Intrest308
Last Price29.3Aug 20, 2026
Change
-0%
Bid46.95
Ask53.7
volume0
Intrest4
Strike
167.5
167.5
Last Price0.09Aug 28, 2026
Change
0.481.63%
Bid-
Ask0.29
volume12
Intrest100
Last Price58.23Aug 28, 2026
Change
2.634.73%
Bid45.75
Ask50.5
volume12
Intrest125
Strike
170
170
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid0.03
Ask0.1
volume150
Intrest385
Last Price17.2Aug 25, 2026
Change
-0%
Bid42.95
Ask48.65
volume0
Intrest0
Strike
172.5
172.5
Last Price0.04Aug 28, 2026
Change
0.0555.56%
Bid-
Ask0.05
volume24
Intrest73
Last Price43.11Aug 28, 2026
Change
1.042.36%
Bid41.5
Ask46.25
volume1
Intrest74
Strike
175
175
Last Price0.06Aug 28, 2026
Change
0.0114.29%
Bid0.05
Ask0.1
volume164
Intrest394
Last Price41.4Aug 27, 2026
Change
-0%
Bid39.25
Ask44.2
volume0
Intrest2
Strike
177.5
177.5
Last Price0.1Aug 28, 2026
Change
0.0225%
Bid0.05
Ask0.1
volume7
Intrest91
Last Price37.29Aug 28, 2026
Change
10.0121.16%
Bid36.85
Ask39.5
volume9
Intrest104
Strike
180
180
Last Price0.08Aug 28, 2026
Change
0.0111.11%
Bid0.09
Ask0.11
volume311
Intrest626
Last Price30.6Aug 28, 2026
Change
12.7929.48%
Bid33
Ask38.75
volume1
Intrest43
Strike
182.5
182.5
Last Price0.01Aug 28, 2026
Change
0.2395.83%
Bid0.02
Ask0.4
volume62
Intrest151
Last Price32.02Aug 28, 2026
Change
921.94%
Bid31.75
Ask34.75
volume22
Intrest246
Strike
185
185
Last Price0.2Aug 28, 2026
Change
0.0642.86%
Bid0.15
Ask0.2
volume228
Intrest1222
Last Price30.51Aug 28, 2026
Change
9.7424.2%
Bid28.3
Ask32.25
volume67
Intrest1578
Strike
187.5
187.5
Last Price0.28Aug 28, 2026
Change
0.155.56%
Bid0.18
Ask0.3
volume188
Intrest244
Last Price28.6Aug 28, 2026
Change
9.3424.62%
Bid28.35
Ask29.25
volume140
Intrest757
Strike
190
190
Last Price0.37Aug 28, 2026
Change
0.1354.17%
Bid0.18
Ask0.45
volume771
Intrest1950
Last Price26.1Aug 28, 2026
Change
10.0527.8%
Bid25.85
Ask26.8
volume20
Intrest929
Strike
192.5
192.5
Last Price0.42Aug 28, 2026
Change
0.0616.67%
Bid0.39
Ask0.49
volume138
Intrest269
Last Price24.15Aug 28, 2026
Change
9.528.23%
Bid22.5
Ask24.8
volume142
Intrest501
Strike
195
195
Last Price0.61Aug 28, 2026
Change
0.2152.5%
Bid0.54
Ask0.65
volume525
Intrest515
Last Price22Aug 28, 2026
Change
9.630.38%
Bid18.25
Ask22
volume19
Intrest106
Strike
197.5
197.5
Last Price0.85Aug 28, 2026
Change
0.2746.55%
Bid0.75
Ask0.86
volume343
Intrest617
Last Price19.5Aug 28, 2026
Change
9.833.45%
Bid19
Ask20.3
volume224
Intrest2860
Strike
200
200
Last Price1.17Aug 28, 2026
Change
0.4562.5%
Bid1
Ask1.14
volume1680
Intrest1127
Last Price16.94Aug 28, 2026
Change
8.2232.67%
Bid13.8
Ask18.35
volume26
Intrest163
Strike
202.5
202.5
Last Price1.39Aug 28, 2026
Change
0.3331.13%
Bid1.34
Ask1.5
volume756
Intrest142
Last Price15.45Aug 28, 2026
Change
8.9936.78%
Bid14.8
Ask16.1
volume189
Intrest452
Strike
205
205
Last Price1.92Aug 28, 2026
Change
0.6753.6%
Bid1.65
Ask1.9
volume2129
Intrest1225
Last Price12.92Aug 28, 2026
Change
9.1841.54%
Bid12.85
Ask13.8
volume201
Intrest902
Strike
207.5
207.5
Last Price2.52Aug 28, 2026
Change
0.9358.49%
Bid2.2
Ask2.59
volume433
Intrest147
Last Price11.51Aug 28, 2026
Change
8.3141.93%
Bid11.15
Ask12.65
volume486
Intrest639
Strike
210
210
Last Price3.15Aug 28, 2026
Change
1.1557.5%
Bid3.05
Ask3.35
volume1435
Intrest614
Last Price10.09Aug 28, 2026
Change
7.6643.15%
Bid9.35
Ask10.35
volume810
Intrest141
Strike
212.5
212.5
Last Price4Aug 28, 2026
Change
1.2545.45%
Bid3.9
Ask4.6
volume733
Intrest217
Last Price8.57Aug 28, 2026
Change
7.7647.52%
Bid8
Ask8.8
volume1828
Intrest575
Strike
215
215
Last Price5Aug 28, 2026
Change
1.5544.93%
Bid4.85
Ask5.3
volume904
Intrest328
Last Price7.28Aug 28, 2026
Change
6.647.55%
Bid7.15
Ask7.35
volume1948
Intrest193
Strike
217.5
217.5
Last Price6.2Aug 28, 2026
Change
2.2556.96%
Bid6.05
Ask6.45
volume639
Intrest199
Last Price5.99Aug 28, 2026
Change
6.8653.39%
Bid5.6
Ask6.1
volume3443
Intrest2645
Strike
220
220
Last Price7.55Aug 28, 2026
Change
2.858.95%
Bid7.3
Ask7.65
volume646
Intrest1027
Last Price5Aug 28, 2026
Change
6.2655.6%
Bid4.8
Ask5.65
volume510
Intrest506
Strike
222.5
222.5
Last Price9.2Aug 28, 2026
Change
3.458.62%
Bid8.75
Ask9.25
volume115
Intrest185
Last Price4.1Aug 28, 2026
Change
5.657.73%
Bid3.9
Ask4.2
volume1683
Intrest3012
Strike
225
225
Last Price10.75Aug 28, 2026
Change
3.9558.09%
Bid10.3
Ask10.9
volume523
Intrest680
Last Price3.1Aug 28, 2026
Change
5.3563.31%
Bid3.15
Ask3.4
volume2090
Intrest539
Strike
227.5
227.5
Last Price12.06Aug 28, 2026
Change
4.3656.62%
Bid11.85
Ask12.65
volume230
Intrest275
Last Price2.69Aug 28, 2026
Change
4.7163.65%
Bid2.52
Ask2.79
volume3086
Intrest2193
Strike
230
230
Last Price15Aug 28, 2026
Change
5.8563.93%
Bid13.35
Ask15.1
volume60
Intrest281
Last Price2.1Aug 28, 2026
Change
4.467.69%
Bid2
Ask2.48
volume242
Intrest213
Strike
232.5
232.5
Last Price19.97Aug 28, 2026
Change
9.0282.37%
Bid15.25
Ask17.2
volume30
Intrest37
Last Price1.65Aug 28, 2026
Change
3.8369.89%
Bid1.61
Ask1.84
volume1275
Intrest2905
Strike
235
235
Last Price19Aug 28, 2026
Change
6.3149.72%
Bid16.75
Ask22.55
volume22
Intrest39
Last Price1.32Aug 28, 2026
Change
3.3371.61%
Bid1.23
Ask1.36
volume317
Intrest193
Strike
237.5
237.5
Last Price21.43Aug 28, 2026
Change
16.8444%
Bid17.3
Ask22.2
volume1
Intrest5
Last Price1.02Aug 28, 2026
Change
2.973.98%
Bid0.94
Ask1.08
volume1530
Intrest4171
Strike
240
240
Last Price21.95Aug 28, 2026
Change
5.7435.41%
Bid19.95
Ask26.95
volume3
Intrest119
Last Price0.77Aug 28, 2026
Change
2.5877.01%
Bid0.74
Ask0.99
volume243
Intrest130
Strike
242.5
242.5
Last Price30.27Aug 28, 2026
Change
12.7772.97%
Bid22.6
Ask27.3
volume3
Intrest24
Last Price0.61Aug 28, 2026
Change
2.2378.52%
Bid0.59
Ask0.84
volume374
Intrest417
Strike
245
245
Last Price51.7Aug 20, 2026
Change
-0%
Bid23.9
Ask31.25
volume0
Intrest19
Last Price0.53Aug 28, 2026
Change
1.7276.44%
Bid0.43
Ask0.77
volume189
Intrest92
Strike
247.5
247.5
Last Price-
Change
-
Bid28.4
Ask33.65
volume0
Intrest0
Last Price0.38Aug 28, 2026
Change
1.680.81%
Bid0.38
Ask0.42
volume1852
Intrest2890
Strike
250
250
Last Price38Aug 28, 2026
Change
12.549.02%
Bid31.25
Ask36
volume1
Intrest65
Last Price0.29Aug 28, 2026
Change
1.0778.68%
Bid0.05
Ask0.52
volume51
Intrest68
Strike
252.5
252.5
Last Price27Aug 27, 2026
Change
-0%
Bid33.15
Ask38.45
volume0
Intrest1
Last Price0.22Aug 28, 2026
Change
1.1183.46%
Bid0.1
Ask0.5
volume265
Intrest438
Strike
255
255
Last Price28.6Aug 27, 2026
Change
-0%
Bid34.65
Ask40.9
volume0
Intrest0
Last Price0.18Aug 28, 2026
Change
0.8782.86%
Bid0.1
Ask0.32
volume129
Intrest60
Strike
257.5
257.5
Last Price-
Change
-
Bid38.35
Ask43.35
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
0.6481.01%
Bid0.01
Ask0.17
volume283
Intrest1164
Strike
260
260
Last Price41.97Aug 28, 2026
Change
6.117.01%
Bid38.3
Ask45.8
volume4
Intrest12
Last Price0.12Aug 28, 2026
Change
0.4880%
Bid0.05
Ask0.25
volume42
Intrest38
Strike
262.5
262.5
Last Price-
Change
-
Bid41
Ask48.3
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
0.5787.69%
Bid0.05
Ask0.22
volume63
Intrest128
Strike
265
265
Last Price-
Change
-
Bid45.3
Ask50.75
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-
Bid0.01
Ask0.5
volume95
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid48.3
Ask53.25
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.3585.37%
Bid0.02
Ask0.29
volume175
Intrest191
Strike
270
270
Last Price87.3Jul 24, 2026
Change
-0%
Bid50.85
Ask55.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.2996.67%
Bid0.01
Ask0.04
volume50
Intrest67
Strike
275
275
Last Price-
Change
-
Bid55.8
Ask60.75
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.1482.35%
Bid-
Ask0.01
volume10
Intrest78
Strike
280
280
Last Price-
Change
-
Bid60.8
Ask65.4
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
0.0750%
Bid-
Ask0.01
volume16
Intrest47
Strike
285
285
Last Price-
Change
-
Bid64.3
Ask70.75
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
290
290
Last Price-
Change
-
Bid70.8
Ask75.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.01
volume52
Intrest526
Strike
300
300
Last Price-
Change
-
Bid80.8
Ask85.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved