$446.38
3.170.72%
프리마켓: 5:12 AM 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
-
Bid240.75
Ask246.45
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid235.75
Ask241.45
volume0
Intrest0
Strike
205
205
Last Price0.19May 06, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid230.75
Ask236.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid225.75
Ask232.45
volume0
Intrest0
Strike
215
215
Last Price4.89Apr 07, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest10
Last Price-
Change
-
Bid220.75
Ask225.9
volume0
Intrest0
Strike
220
220
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest2
Last Price-
Change
-
Bid215.7
Ask222.45
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid210.75
Ask217.45
volume0
Intrest0
Strike
230
230
Last Price4.02Apr 07, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest1
Last Price-
Change
-
Bid205.7
Ask212.55
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid200.8
Ask207.5
volume0
Intrest0
Strike
240
240
Last Price0.35Apr 21, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest26
Last Price189.22May 06, 2025
Change
00%
Bid195.85
Ask202.55
volume0
Intrest1
Strike
245
245
Last Price0.44Apr 21, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest13
Last Price-
Change
-
Bid190.8
Ask197.5
volume0
Intrest0
Strike
250
250
Last Price1.47Apr 22, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest6
Last Price-
Change
-
Bid185.8
Ask191.5
volume0
Intrest0
Strike
255
255
Last Price0.93Apr 23, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest2
Last Price163.57Apr 29, 2025
Change
00%
Bid180.7
Ask186.5
volume0
Intrest7
Strike
260
260
Last Price1.78May 01, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest20
Last Price-
Change
-
Bid175.65
Ask182.55
volume0
Intrest0
Strike
265
265
Last Price1.55Apr 22, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest18
Last Price-
Change
-
Bid170.65
Ask177.5
volume0
Intrest0
Strike
270
270
Last Price0.17May 05, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest23
Last Price113.65Apr 14, 2025
Change
00%
Bid165.95
Ask171.5
volume0
Intrest2
Strike
275
275
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest12
Last Price160.66May 06, 2025
Change
00%
Bid160.75
Ask167.6
volume0
Intrest3
Strike
280
280
Last Price0.5May 05, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest147
Last Price-
Change
-
Bid155.75
Ask162.6
volume0
Intrest0
Strike
285
285
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Last Price151.26May 06, 2025
Change
00%
Bid150.7
Ask157.5
volume0
Intrest2
Strike
290
290
Last Price0.4May 02, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest65
Last Price-
Change
-
Bid145.75
Ask152.5
volume0
Intrest0
Strike
295
295
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest8
Last Price143.88May 06, 2025
Change
00%
Bid140.75
Ask147.6
volume0
Intrest2
Strike
300
300
Last Price0.39May 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest72
Last Price122.3Apr 30, 2025
Change
00%
Bid135.8
Ask142.55
volume0
Intrest8
Strike
305
305
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest70
Last Price126.85May 01, 2025
Change
00%
Bid130.9
Ask137.7
volume0
Intrest2
Strike
310
310
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest60
Last Price48.1Apr 21, 2025
Change
00%
Bid125.9
Ask132.55
volume0
Intrest12
Strike
315
315
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest64
Last Price122.67May 02, 2025
Change
00%
Bid120.9
Ask127.55
volume0
Intrest9
Strike
320
320
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest59
Last Price106.95May 01, 2025
Change
00%
Bid115.95
Ask122.75
volume0
Intrest7
Strike
325
325
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest45
Last Price-
Change
-
Bid113.35
Ask120.05
volume0
Intrest0
Strike
327.5
327.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest9
Last Price118.42May 05, 2025
Change
00%
Bid110.85
Ask117.6
volume0
Intrest12
Strike
330
330
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest59
Last Price-
Change
-
Bid108.35
Ask115.05
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest34
Last Price113.11May 05, 2025
Change
00%
Bid105.8
Ask112.65
volume0
Intrest3
Strike
335
335
Last Price0.21May 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest75
Last Price86.05Apr 30, 2025
Change
00%
Bid103.3
Ask110.05
volume0
Intrest3
Strike
337.5
337.5
Last Price0.36May 06, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest16
Last Price109.6May 05, 2025
Change
00%
Bid101.1
Ask107.65
volume0
Intrest7
Strike
340
340
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest212
Last Price78.04Apr 30, 2025
Change
00%
Bid98.3
Ask105.15
volume0
Intrest1
Strike
342.5
342.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest60
Last Price105.1May 05, 2025
Change
00%
Bid95.8
Ask102.55
volume0
Intrest56
Strike
345
345
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Last Price-
Change
-
Bid93.35
Ask100.15
volume0
Intrest0
Strike
347.5
347.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest48
Last Price97.85May 06, 2025
Change
00%
Bid90.55
Ask96.55
volume0
Intrest25
Strike
350
350
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest121
Last Price90.31May 02, 2025
Change
00%
Bid88.45
Ask95.05
volume0
Intrest4
Strike
352.5
352.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest23
Last Price86.04May 02, 2025
Change
00%
Bid85.95
Ask92.6
volume0
Intrest31
Strike
355
355
Last Price0.05May 06, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest60
Last Price60Apr 24, 2025
Change
00%
Bid83.45
Ask89.1
volume0
Intrest1
Strike
357.5
357.5
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest51
Last Price85.7May 06, 2025
Change
00%
Bid80.55
Ask86.5
volume0
Intrest37
Strike
360
360
Last Price0.04May 06, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest169
Last Price59.27Apr 30, 2025
Change
00%
Bid78.9
Ask84.1
volume0
Intrest7
Strike
362.5
362.5
Last Price0.2May 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Last Price84.55May 05, 2025
Change
00%
Bid75.85
Ask81.65
volume0
Intrest38
Strike
365
365
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest114
Last Price73.78May 02, 2025
Change
00%
Bid73.4
Ask79.15
volume0
Intrest4
Strike
367.5
367.5
Last Price0.33May 01, 2025
Change
00%
Bid0.02
Ask0.44
volume0
Intrest29
Last Price73May 06, 2025
Change
00%
Bid70.6
Ask76.6
volume0
Intrest79
Strike
370
370
Last Price0.19May 06, 2025
Change
00%
Bid0.02
Ask0.55
volume0
Intrest126
Last Price72.65May 05, 2025
Change
00%
Bid68.5
Ask75.25
volume0
Intrest2
Strike
372.5
372.5
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest118
Last Price75.57May 05, 2025
Change
00%
Bid67
Ask71.6
volume0
Intrest62
Strike
375
375
Last Price0.15May 06, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest186
Last Price63.75May 02, 2025
Change
00%
Bid64.15
Ask70.25
volume0
Intrest41
Strike
377.5
377.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest52
Last Price56May 06, 2025
Change
00%
Bid61.55
Ask66.65
volume0
Intrest98
Strike
380
380
Last Price0.12May 06, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest192
Last Price67.07May 05, 2025
Change
00%
Bid59.15
Ask65.2
volume0
Intrest40
Strike
382.5
382.5
Last Price0.35May 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Last Price58.25May 06, 2025
Change
00%
Bid57
Ask62.8
volume0
Intrest42
Strike
385
385
Last Price0.11May 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest150
Last Price35Apr 25, 2025
Change
00%
Bid54.2
Ask60.25
volume0
Intrest14
Strike
387.5
387.5
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price55.79May 06, 2025
Change
00%
Bid52.05
Ask56.95
volume0
Intrest73
Strike
390
390
Last Price0.15May 06, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest235
Last Price57.46May 05, 2025
Change
00%
Bid49.2
Ask55.3
volume0
Intrest16
Strike
392.5
392.5
Last Price0.6May 06, 2025
Change
00%
Bid0.01
Ask0.83
volume0
Intrest111
Last Price52.25May 06, 2025
Change
00%
Bid46.7
Ask52.85
volume0
Intrest80
Strike
395
395
Last Price0.24May 06, 2025
Change
00%
Bid0.1
Ask0.67
volume0
Intrest208
Last Price43.71May 02, 2025
Change
00%
Bid44
Ask49.35
volume0
Intrest29
Strike
397.5
397.5
Last Price0.25May 06, 2025
Change
00%
Bid0.03
Ask0.69
volume0
Intrest23
Last Price45May 06, 2025
Change
00%
Bid43
Ask45
volume0
Intrest185
Strike
400
400
Last Price0.26May 06, 2025
Change
00%
Bid0.16
Ask0.4
volume0
Intrest507
Last Price46.83May 05, 2025
Change
00%
Bid39.05
Ask45.6
volume0
Intrest47
Strike
402.5
402.5
Last Price0.33May 06, 2025
Change
00%
Bid0.24
Ask0.83
volume0
Intrest55
Last Price41.63May 06, 2025
Change
00%
Bid37.1
Ask42.2
volume0
Intrest57
Strike
405
405
Last Price0.41May 06, 2025
Change
00%
Bid0.38
Ask0.55
volume0
Intrest403
Last Price28.25May 06, 2025
Change
00%
Bid34
Ask40.7
volume0
Intrest6
Strike
407.5
407.5
Last Price0.42May 06, 2025
Change
00%
Bid0.54
Ask0.96
volume0
Intrest57
Last Price34May 06, 2025
Change
00%
Bid33.3
Ask37.3
volume0
Intrest114
Strike
410
410
Last Price0.63May 06, 2025
Change
00%
Bid0.67
Ask0.96
volume0
Intrest322
Last Price26.51May 06, 2025
Change
00%
Bid30
Ask36.05
volume0
Intrest22
Strike
412.5
412.5
Last Price0.84May 06, 2025
Change
00%
Bid0.51
Ask1.15
volume0
Intrest76
Last Price31.81May 06, 2025
Change
00%
Bid27.7
Ask30.6
volume0
Intrest134
Strike
415
415
Last Price0.83May 06, 2025
Change
00%
Bid0.5
Ask1.41
volume0
Intrest277
Last Price31.2May 06, 2025
Change
00%
Bid24.6
Ask29.4
volume0
Intrest37
Strike
417.5
417.5
Last Price1.21May 06, 2025
Change
00%
Bid1.23
Ask1.51
volume0
Intrest118
Last Price28.9May 06, 2025
Change
00%
Bid23.55
Ask25.75
volume0
Intrest236
Strike
420
420
Last Price1.41May 06, 2025
Change
00%
Bid1.16
Ask1.6
volume0
Intrest428
Last Price25.09May 06, 2025
Change
00%
Bid21.75
Ask25.85
volume0
Intrest177
Strike
422.5
422.5
Last Price2May 06, 2025
Change
00%
Bid1.75
Ask2.66
volume0
Intrest94
Last Price21.5May 06, 2025
Change
00%
Bid18.9
Ask21.25
volume0
Intrest134
Strike
425
425
Last Price2.3May 06, 2025
Change
00%
Bid2.17
Ask2.4
volume0
Intrest498
Last Price17.05May 06, 2025
Change
00%
Bid16.75
Ask19.35
volume0
Intrest78
Strike
427.5
427.5
Last Price2.5May 06, 2025
Change
00%
Bid2.55
Ask3.65
volume0
Intrest264
Last Price19May 06, 2025
Change
00%
Bid14.6
Ask17.35
volume0
Intrest306
Strike
430
430
Last Price3.45May 06, 2025
Change
00%
Bid2.8
Ask3.7
volume0
Intrest444
Last Price17.75May 06, 2025
Change
00%
Bid12.85
Ask15.8
volume0
Intrest137
Strike
432.5
432.5
Last Price4.05May 06, 2025
Change
00%
Bid2.93
Ask4.75
volume0
Intrest117
Last Price15.41May 06, 2025
Change
00%
Bid12.6
Ask13.55
volume0
Intrest226
Strike
435
435
Last Price4.25May 06, 2025
Change
00%
Bid4.55
Ask5
volume0
Intrest416
Last Price12May 06, 2025
Change
00%
Bid10.3
Ask11.95
volume0
Intrest141
Strike
437.5
437.5
Last Price5.75May 06, 2025
Change
00%
Bid3.95
Ask7
volume0
Intrest64
Last Price10.63May 06, 2025
Change
00%
Bid9.5
Ask10.45
volume0
Intrest292
Strike
440
440
Last Price6.75May 06, 2025
Change
00%
Bid6.1
Ask7.15
volume0
Intrest229
Last Price10.6May 06, 2025
Change
00%
Bid8.4
Ask8.9
volume0
Intrest81
Strike
442.5
442.5
Last Price7.85May 06, 2025
Change
00%
Bid5.6
Ask9.25
volume0
Intrest142
Last Price7.76May 06, 2025
Change
00%
Bid7.3
Ask7.75
volume0
Intrest262
Strike
445
445
Last Price8.55May 06, 2025
Change
00%
Bid8.7
Ask9.55
volume0
Intrest56
Last Price6.53May 06, 2025
Change
00%
Bid5.95
Ask6.45
volume0
Intrest317
Strike
447.5
447.5
Last Price9.6May 06, 2025
Change
00%
Bid9.65
Ask10.65
volume0
Intrest124
Last Price5.45May 06, 2025
Change
00%
Bid3.8
Ask5.6
volume0
Intrest488
Strike
450
450
Last Price10.05May 06, 2025
Change
00%
Bid11
Ask13.45
volume0
Intrest301
Last Price4.75May 06, 2025
Change
00%
Bid3.7
Ask6
volume0
Intrest174
Strike
452.5
452.5
Last Price11.65May 06, 2025
Change
00%
Bid12.4
Ask15.15
volume0
Intrest9
Last Price3.85May 06, 2025
Change
00%
Bid3.15
Ask3.65
volume0
Intrest304
Strike
455
455
Last Price16.05May 06, 2025
Change
00%
Bid12.45
Ask16.85
volume0
Intrest15
Last Price2.99May 06, 2025
Change
00%
Bid2.44
Ask3
volume0
Intrest59
Strike
457.5
457.5
Last Price16.15May 05, 2025
Change
00%
Bid14.35
Ask17.45
volume0
Intrest15
Last Price2.4May 06, 2025
Change
00%
Bid2.04
Ask2.44
volume0
Intrest804
Strike
460
460
Last Price17.99May 06, 2025
Change
00%
Bid16.6
Ask19.4
volume0
Intrest37
Last Price1.93May 06, 2025
Change
00%
Bid1.59
Ask2.25
volume0
Intrest81
Strike
462.5
462.5
Last Price-
Change
-
Bid19.15
Ask23.3
volume0
Intrest0
Last Price1.6May 06, 2025
Change
00%
Bid1.09
Ask1.6
volume0
Intrest405
Strike
465
465
Last Price21May 06, 2025
Change
00%
Bid20.15
Ask24.15
volume0
Intrest2
Last Price1.2May 06, 2025
Change
00%
Bid0.89
Ask1.26
volume0
Intrest118
Strike
467.5
467.5
Last Price21.95May 05, 2025
Change
00%
Bid22
Ask26.35
volume0
Intrest30
Last Price0.85May 06, 2025
Change
00%
Bid0.73
Ask0.95
volume0
Intrest482
Strike
470
470
Last Price25May 06, 2025
Change
00%
Bid24.25
Ask28.05
volume0
Intrest14
Last Price0.78May 06, 2025
Change
00%
Bid0.39
Ask1.06
volume0
Intrest48
Strike
472.5
472.5
Last Price-
Change
-
Bid25.65
Ask31.75
volume0
Intrest0
Last Price0.52May 06, 2025
Change
00%
Bid0.27
Ask0.94
volume0
Intrest556
Strike
475
475
Last Price42May 06, 2025
Change
00%
Bid29.05
Ask34.45
volume0
Intrest6
Last Price0.42May 06, 2025
Change
00%
Bid0.25
Ask0.64
volume0
Intrest55
Strike
477.5
477.5
Last Price-
Change
-
Bid31.35
Ask36.8
volume0
Intrest0
Last Price0.4May 06, 2025
Change
00%
Bid0.17
Ask0.48
volume0
Intrest468
Strike
480
480
Last Price43.9May 06, 2025
Change
00%
Bid32.8
Ask39.5
volume0
Intrest3
Last Price0.22May 06, 2025
Change
00%
Bid0.1
Ask0.34
volume0
Intrest191
Strike
482.5
482.5
Last Price-
Change
-
Bid35.25
Ask41.9
volume0
Intrest0
Last Price0.24May 06, 2025
Change
00%
Bid0.06
Ask0.9
volume0
Intrest312
Strike
485
485
Last Price-
Change
-
Bid37.75
Ask44
volume0
Intrest0
Last Price0.19May 06, 2025
Change
00%
Bid0.05
Ask0.49
volume0
Intrest83
Strike
487.5
487.5
Last Price-
Change
-
Bid40.25
Ask46.9
volume0
Intrest0
Last Price0.14May 06, 2025
Change
00%
Bid0.04
Ask0.14
volume0
Intrest124
Strike
490
490
Last Price-
Change
-
Bid42.8
Ask49
volume0
Intrest0
Last Price0.13May 05, 2025
Change
00%
Bid0.03
Ask0.88
volume0
Intrest47
Strike
492.5
492.5
Last Price-
Change
-
Bid45.1
Ask51
volume0
Intrest0
Last Price0.09May 06, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest31
Strike
495
495
Last Price-
Change
-
Bid47.45
Ask53.9
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.33
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid50.2
Ask56.8
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest91
Strike
500
500
Last Price57May 06, 2025
Change
00%
Bid52.7
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid54.95
Ask61.8
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest22
Strike
505
505
Last Price65.35May 02, 2025
Change
00%
Bid57.6
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid60.2
Ask66.8
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
510
510
Last Price-
Change
-
Bid62.6
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid65.1
Ask70.95
volume0
Intrest0
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
515
515
Last Price68.5May 06, 2025
Change
00%
Bid67.6
Ask74
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest29
Strike
520
520
Last Price-
Change
-
Bid72.45
Ask79.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved