$471.37
12.562.74%
가까이에: -
$471.19
-0.18-0.04%
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 Price245.36May 22, 2025
Change
00%
Bid253.15
Ask259.6
volume0
Intrest1
Strike
200
200
Last Price0.36May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid248.15
Ask254.6
volume0
Intrest0
Strike
205
205
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid243.15
Ask249.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid238.15
Ask244.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid233.15
Ask239.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid228.15
Ask234.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid223.15
Ask229.6
volume0
Intrest0
Strike
230
230
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid218.15
Ask224.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price102.55Apr 09, 2025
Change
00%
Bid213.15
Ask219.6
volume0
Intrest4
Strike
240
240
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest100
Last Price-
Change
-
Bid208.15
Ask214.6
volume0
Intrest0
Strike
245
245
Last Price0.75Apr 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid203.15
Ask209.6
volume0
Intrest0
Strike
250
250
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest14
Last Price-
Change
-
Bid198.15
Ask204.6
volume0
Intrest0
Strike
255
255
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price184.31May 22, 2025
Change
00%
Bid193.15
Ask199.6
volume0
Intrest1
Strike
260
260
Last Price0.14May 22, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid188.15
Ask194.6
volume0
Intrest0
Strike
265
265
Last Price0.31May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price82.87Apr 08, 2025
Change
00%
Bid183.15
Ask189.6
volume0
Intrest1
Strike
270
270
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price183.32May 23, 2025
Change
00%
Bid178.15
Ask184.6
volume0
Intrest1
Strike
275
275
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price159.45May 21, 2025
Change
00%
Bid173.2
Ask179.6
volume0
Intrest1
Strike
280
280
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest13
Last Price-
Change
-
Bid168.15
Ask174.6
volume0
Intrest0
Strike
285
285
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest17
Last Price149.05May 21, 2025
Change
00%
Bid163.15
Ask169.6
volume0
Intrest2
Strike
290
290
Last Price0.34May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price-
Change
-
Bid158.15
Ask164.6
volume0
Intrest0
Strike
295
295
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price73Apr 10, 2025
Change
00%
Bid153.15
Ask159.6
volume0
Intrest3
Strike
300
300
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest534
Last Price140.18May 22, 2025
Change
00%
Bid148.15
Ask154.6
volume0
Intrest2
Strike
305
305
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest76
Last Price128.6May 20, 2025
Change
00%
Bid143.15
Ask149.6
volume0
Intrest6
Strike
310
310
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price69.1Apr 17, 2025
Change
00%
Bid139.6
Ask145
volume0
Intrest18
Strike
315
315
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest30
Last Price91.7May 09, 2025
Change
00%
Bid133.15
Ask139.6
volume0
Intrest15
Strike
320
320
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest85
Last Price120.29May 23, 2025
Change
00%
Bid128.15
Ask134.6
volume0
Intrest16
Strike
325
325
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest70
Last Price127.67May 23, 2025
Change
00%
Bid123.15
Ask130
volume0
Intrest13
Strike
330
330
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price123.12May 23, 2025
Change
00%
Bid118.15
Ask124.6
volume0
Intrest7
Strike
335
335
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest52
Last Price118.25May 23, 2025
Change
00%
Bid113.15
Ask119.6
volume0
Intrest15
Strike
340
340
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest88
Last Price113.3May 23, 2025
Change
00%
Bid108.15
Ask114.6
volume0
Intrest6
Strike
345
345
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest153
Last Price107.4May 23, 2025
Change
00%
Bid103.15
Ask109.6
volume0
Intrest14
Strike
350
350
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest214
Last Price96.62May 23, 2025
Change
00%
Bid98.2
Ask104.6
volume0
Intrest15
Strike
355
355
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest201
Last Price97.5May 23, 2025
Change
00%
Bid93.25
Ask99.6
volume0
Intrest30
Strike
360
360
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price93.83May 23, 2025
Change
00%
Bid88
Ask95
volume0
Intrest44
Strike
365
365
Last Price0.4May 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest90
Last Price85May 23, 2025
Change
00%
Bid83
Ask90
volume0
Intrest21
Strike
370
370
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest95
Last Price83.68May 23, 2025
Change
00%
Bid81
Ask87.1
volume0
Intrest10
Strike
372.5
372.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Last Price82.83May 23, 2025
Change
00%
Bid79.5
Ask85
volume0
Intrest18
Strike
375
375
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Last Price58.25May 22, 2025
Change
00%
Bid76
Ask82.1
volume0
Intrest0
Strike
377.5
377.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest111
Last Price65.31May 22, 2025
Change
00%
Bid74.1
Ask80
volume0
Intrest28
Strike
380
380
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest675
Last Price74.9May 23, 2025
Change
00%
Bid71.1
Ask77.1
volume0
Intrest1
Strike
382.5
382.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest20
Last Price73.17May 23, 2025
Change
00%
Bid68
Ask75
volume0
Intrest31
Strike
385
385
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest183
Last Price51.02May 21, 2025
Change
00%
Bid66.15
Ask72.1
volume0
Intrest1
Strike
387.5
387.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest67
Last Price56.35May 22, 2025
Change
00%
Bid64.15
Ask70
volume0
Intrest46
Strike
390
390
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Last Price51.1May 13, 2025
Change
00%
Bid61.15
Ask67.1
volume0
Intrest2
Strike
392.5
392.5
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Last Price62.74May 23, 2025
Change
00%
Bid58.65
Ask64.6
volume0
Intrest48
Strike
395
395
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest153
Last Price55.97May 23, 2025
Change
00%
Bid56.35
Ask62.1
volume0
Intrest7
Strike
397.5
397.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price57.79May 23, 2025
Change
00%
Bid53.9
Ask60
volume0
Intrest138
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest613
Last Price33.13May 21, 2025
Change
00%
Bid51.35
Ask57.1
volume0
Intrest4
Strike
402.5
402.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest109
Last Price53.04May 23, 2025
Change
00%
Bid49.55
Ask55
volume0
Intrest48
Strike
405
405
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest344
Last Price34.75May 22, 2025
Change
00%
Bid46
Ask52.1
volume0
Intrest11
Strike
407.5
407.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest96
Last Price46.26May 23, 2025
Change
00%
Bid43.25
Ask49.6
volume0
Intrest124
Strike
410
410
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1739
Last Price26.65May 21, 2025
Change
00%
Bid41
Ask47.1
volume0
Intrest19
Strike
412.5
412.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest105
Last Price42.98May 23, 2025
Change
00%
Bid39.5
Ask45
volume0
Intrest118
Strike
415
415
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest638
Last Price40.75May 23, 2025
Change
00%
Bid36.5
Ask42.1
volume0
Intrest31
Strike
417.5
417.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest199
Last Price37.87May 23, 2025
Change
00%
Bid34.5
Ask40
volume0
Intrest305
Strike
420
420
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest666
Last Price35.78May 23, 2025
Change
00%
Bid31.15
Ask37.1
volume0
Intrest58
Strike
422.5
422.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price32.86May 23, 2025
Change
00%
Bid28
Ask35
volume0
Intrest226
Strike
425
425
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest705
Last Price31May 23, 2025
Change
00%
Bid26.4
Ask32.55
volume0
Intrest66
Strike
427.5
427.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest586
Last Price28May 23, 2025
Change
00%
Bid23.55
Ask30
volume0
Intrest363
Strike
430
430
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest526
Last Price25.68May 23, 2025
Change
00%
Bid21
Ask27.5
volume0
Intrest203
Strike
432.5
432.5
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest283
Last Price22.69May 23, 2025
Change
00%
Bid19.1
Ask25
volume0
Intrest270
Strike
435
435
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest379
Last Price20.31May 23, 2025
Change
00%
Bid16.5
Ask22.5
volume0
Intrest193
Strike
437.5
437.5
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest267
Last Price16.67May 23, 2025
Change
00%
Bid13.7
Ask20
volume0
Intrest1176
Strike
440
440
Last Price0.04May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest465
Last Price13.96May 23, 2025
Change
00%
Bid11.85
Ask16.65
volume0
Intrest808
Strike
442.5
442.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest164
Last Price12.15May 23, 2025
Change
00%
Bid8.05
Ask14.8
volume0
Intrest462
Strike
445
445
Last Price0.24May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest337
Last Price11.24May 23, 2025
Change
00%
Bid6.55
Ask12.15
volume0
Intrest203
Strike
447.5
447.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest117
Last Price6.6May 23, 2025
Change
00%
Bid4.3
Ask8.05
volume0
Intrest970
Strike
450
450
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest158
Last Price2.75May 23, 2025
Change
00%
Bid2.62
Ask4.35
volume0
Intrest847
Strike
452.5
452.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest17
Last Price0.41May 23, 2025
Change
00%
Bid0.44
Ask1.97
volume0
Intrest911
Strike
455
455
Last Price0.27May 23, 2025
Change
00%
Bid0.1
Ask0.77
volume0
Intrest11
Last Price0.1May 23, 2025
Change
00%
Bid0.05
Ask0.57
volume0
Intrest380
Strike
457.5
457.5
Last Price1.5May 23, 2025
Change
00%
Bid1.52
Ask3.35
volume0
Intrest13
Last Price0.05May 23, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest2005
Strike
460
460
Last Price2.75May 23, 2025
Change
00%
Bid2.78
Ask8.85
volume0
Intrest44
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest262
Strike
462.5
462.5
Last Price4.5May 23, 2025
Change
00%
Bid2.89
Ask8.3
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest612
Strike
465
465
Last Price11.65May 23, 2025
Change
00%
Bid5.4
Ask11.7
volume0
Intrest1
Last Price0.15May 23, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest465
Strike
467.5
467.5
Last Price10.2May 23, 2025
Change
00%
Bid7.9
Ask14
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1005
Strike
470
470
Last Price22.65May 21, 2025
Change
00%
Bid10.4
Ask16.9
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest269
Strike
472.5
472.5
Last Price-
Change
-
Bid12.9
Ask19
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest332
Strike
475
475
Last Price16.2May 23, 2025
Change
00%
Bid15.4
Ask21.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest43
Strike
477.5
477.5
Last Price-
Change
-
Bid17.9
Ask24
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest353
Strike
480
480
Last Price-
Change
-
Bid20.4
Ask26.9
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest16
Strike
482.5
482.5
Last Price-
Change
-
Bid22.9
Ask28.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest168
Strike
485
485
Last Price39.35May 21, 2025
Change
00%
Bid25.4
Ask32
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest24
Strike
487.5
487.5
Last Price-
Change
-
Bid27.9
Ask34
volume0
Intrest0
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
490
490
Last Price43.9May 13, 2025
Change
00%
Bid30.4
Ask37
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
492.5
492.5
Last Price-
Change
-
Bid32.9
Ask39
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest43
Strike
495
495
Last Price171.25Apr 07, 2025
Change
00%
Bid35.4
Ask42
volume0
Intrest0
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest9
Strike
497.5
497.5
Last Price-
Change
-
Bid37.9
Ask44
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
500
500
Last Price-
Change
-
Bid40.4
Ask46.85
volume0
Intrest0
Last Price0.22May 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest6
Strike
502.5
502.5
Last Price-
Change
-
Bid42.9
Ask49
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest69
Strike
505
505
Last Price-
Change
-
Bid45.4
Ask52
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
510
510
Last Price56.32May 23, 2025
Change
00%
Bid50.4
Ask56.85
volume0
Intrest0
Last Price0.25May 13, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest28
Strike
515
515
Last Price-
Change
-
Bid55.4
Ask61.85
volume0
Intrest0
Last Price0.14May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
520
520
Last Price62.37May 23, 2025
Change
00%
Bid60.4
Ask66.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
525
525
Last Price77May 21, 2025
Change
00%
Bid65.4
Ask71.85
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest24
Strike
530
530
Last Price-
Change
-
Bid70.4
Ask76.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved