$102.37
1.981.97%
가까이에: Jun 5, 5:00 PM EST
$105.14
4.754.73%
프리마켓: 4:20 AM EST
Benzinga
Benzinga
Benzinga
화요일, 6월 09
CoreWeave (NASDAQ:CRWV) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 CoreWeave의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 CoreWeave에 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 Price48.69Jun 08, 2026
Change
-
Bid46.2
Ask48.2
volume0
Intrest64
Strike
55
55
Last Price0.01Jun 08, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1371
Last Price43.66Jun 08, 2026
Change
-
Bid40.65
Ask43.8
volume0
Intrest17
Strike
60
60
Last Price0.01Jun 08, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest4711
Last Price58.87Jun 02, 2026
Change
-
Bid36.25
Ask38.1
volume0
Intrest5
Strike
65
65
Last Price0.02Jun 08, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest1408
Last Price33.63Jun 05, 2026
Change
-
Bid30.75
Ask34
volume0
Intrest105
Strike
70
70
Last Price0.04Jun 08, 2026
Change
-
Bid0.03
Ask0.1
volume0
Intrest2897
Last Price30.44Jun 08, 2026
Change
-
Bid28.2
Ask30.7
volume0
Intrest0
Strike
73
73
Last Price0.05Jun 08, 2026
Change
-
Bid0.03
Ask0.14
volume0
Intrest85
Last Price28.52Jun 08, 2026
Change
-
Bid27.3
Ask29.8
volume0
Intrest28
Strike
74
74
Last Price0.08Jun 08, 2026
Change
-
Bid0.08
Ask0.1
volume0
Intrest110
Last Price27.54Jun 08, 2026
Change
-
Bid26.1
Ask29
volume0
Intrest31
Strike
75
75
Last Price0.07Jun 08, 2026
Change
-
Bid0.07
Ask0.11
volume0
Intrest2305
Last Price26.9Jun 08, 2026
Change
-
Bid25.35
Ask27.8
volume0
Intrest1
Strike
76
76
Last Price0.11Jun 08, 2026
Change
-
Bid0.1
Ask0.2
volume0
Intrest142
Last Price25.47Jun 08, 2026
Change
-
Bid24.2
Ask27.05
volume0
Intrest4
Strike
77
77
Last Price0.13Jun 08, 2026
Change
-
Bid0.12
Ask0.2
volume0
Intrest126
Last Price24.57Jun 08, 2026
Change
-
Bid23.3
Ask26.05
volume0
Intrest5
Strike
78
78
Last Price0.16Jun 08, 2026
Change
-
Bid0.14
Ask0.24
volume0
Intrest882
Last Price23.6Jun 08, 2026
Change
-
Bid22.3
Ask25.1
volume0
Intrest6
Strike
79
79
Last Price0.16Jun 08, 2026
Change
-
Bid0.17
Ask0.26
volume0
Intrest206
Last Price22.66Jun 08, 2026
Change
-
Bid21.4
Ask23.9
volume0
Intrest26
Strike
80
80
Last Price0.23Jun 08, 2026
Change
-
Bid0.21
Ask0.25
volume0
Intrest1907
Last Price21.84Jun 08, 2026
Change
-
Bid20.5
Ask22.95
volume0
Intrest55
Strike
81
81
Last Price0.23Jun 08, 2026
Change
-
Bid0.24
Ask0.32
volume0
Intrest671
Last Price20.84Jun 08, 2026
Change
-
Bid19.55
Ask22
volume0
Intrest52
Strike
82
82
Last Price0.29Jun 08, 2026
Change
-
Bid0.28
Ask0.34
volume0
Intrest515
Last Price19.91Jun 08, 2026
Change
-
Bid18.6
Ask20.95
volume0
Intrest15
Strike
83
83
Last Price0.33Jun 08, 2026
Change
-
Bid0.33
Ask0.41
volume0
Intrest482
Last Price19Jun 08, 2026
Change
-
Bid17.65
Ask19.05
volume0
Intrest91
Strike
84
84
Last Price0.35Jun 08, 2026
Change
-
Bid0.39
Ask0.47
volume0
Intrest875
Last Price17.75Jun 08, 2026
Change
-
Bid16.35
Ask18.6
volume0
Intrest138
Strike
85
85
Last Price0.47Jun 08, 2026
Change
-
Bid0.45
Ask0.5
volume0
Intrest2951
Last Price14.06Jun 05, 2026
Change
-
Bid15.6
Ask18.05
volume0
Intrest4
Strike
86
86
Last Price0.56Jun 08, 2026
Change
-
Bid0.52
Ask0.59
volume0
Intrest511
Last Price13.85Jun 08, 2026
Change
-
Bid15.1
Ask17.8
volume0
Intrest85
Strike
87
87
Last Price0.65Jun 08, 2026
Change
-
Bid0.61
Ask0.64
volume0
Intrest998
Last Price15.1Jun 08, 2026
Change
-
Bid14.45
Ask15.7
volume0
Intrest77
Strike
88
88
Last Price0.73Jun 08, 2026
Change
-
Bid0.7
Ask0.78
volume0
Intrest1261
Last Price13.78Jun 08, 2026
Change
-
Bid13.35
Ask15.3
volume0
Intrest183
Strike
89
89
Last Price0.82Jun 08, 2026
Change
-
Bid0.79
Ask0.89
volume0
Intrest1554
Last Price13.01Jun 08, 2026
Change
-
Bid12.7
Ask13.95
volume0
Intrest270
Strike
90
90
Last Price0.99Jun 08, 2026
Change
-
Bid0.9
Ask1.01
volume0
Intrest3281
Last Price12.35Jun 08, 2026
Change
-
Bid12.15
Ask14
volume0
Intrest122
Strike
91
91
Last Price1.08Jun 08, 2026
Change
-
Bid1.05
Ask1.15
volume0
Intrest1801
Last Price11.4Jun 08, 2026
Change
-
Bid11.3
Ask11.95
volume0
Intrest78
Strike
92
92
Last Price1.25Jun 08, 2026
Change
-
Bid1.2
Ask1.3
volume0
Intrest1502
Last Price10.4Jun 08, 2026
Change
-
Bid10.5
Ask11.05
volume0
Intrest58
Strike
93
93
Last Price1.53Jun 08, 2026
Change
-
Bid1.37
Ask1.54
volume0
Intrest861
Last Price9.5Jun 08, 2026
Change
-
Bid9.75
Ask10.2
volume0
Intrest118
Strike
94
94
Last Price1.6Jun 08, 2026
Change
-
Bid1.58
Ask1.81
volume0
Intrest745
Last Price8.69Jun 08, 2026
Change
-
Bid8.95
Ask9.45
volume0
Intrest200
Strike
95
95
Last Price1.9Jun 08, 2026
Change
-
Bid1.83
Ask1.9
volume0
Intrest1939
Last Price8.45Jun 08, 2026
Change
-
Bid8.2
Ask8.75
volume0
Intrest134
Strike
96
96
Last Price2.16Jun 08, 2026
Change
-
Bid2.07
Ask2.3
volume0
Intrest1377
Last Price7.45Jun 08, 2026
Change
-
Bid7.45
Ask7.95
volume0
Intrest97
Strike
97
97
Last Price2.4Jun 08, 2026
Change
-
Bid2.36
Ask2.53
volume0
Intrest910
Last Price7.15Jun 08, 2026
Change
-
Bid6.7
Ask7.25
volume0
Intrest157
Strike
98
98
Last Price2.87Jun 08, 2026
Change
-
Bid2.67
Ask2.84
volume0
Intrest1074
Last Price6.65Jun 08, 2026
Change
-
Bid6.2
Ask6.7
volume0
Intrest106
Strike
99
99
Last Price3.05Jun 08, 2026
Change
-
Bid3
Ask3.1
volume0
Intrest1136
Last Price5.83Jun 08, 2026
Change
-
Bid5.7
Ask5.9
volume0
Intrest1288
Strike
100
100
Last Price3.48Jun 08, 2026
Change
-
Bid3.4
Ask3.75
volume0
Intrest2967
Last Price5.1Jun 08, 2026
Change
-
Bid5.1
Ask5.4
volume0
Intrest499
Strike
101
101
Last Price3.85Jun 08, 2026
Change
-
Bid3.8
Ask4.2
volume0
Intrest1348
Last Price4.71Jun 08, 2026
Change
-
Bid4.65
Ask4.85
volume0
Intrest399
Strike
102
102
Last Price4.32Jun 08, 2026
Change
-
Bid4.25
Ask4.4
volume0
Intrest900
Last Price4.25Jun 08, 2026
Change
-
Bid4.2
Ask4.35
volume0
Intrest481
Strike
103
103
Last Price5.19Jun 08, 2026
Change
-
Bid4.75
Ask5.15
volume0
Intrest1005
Last Price3.74Jun 08, 2026
Change
-
Bid3.5
Ask3.85
volume0
Intrest444
Strike
104
104
Last Price5.65Jun 08, 2026
Change
-
Bid5.3
Ask5.7
volume0
Intrest1036
Last Price3.35Jun 08, 2026
Change
-
Bid3.25
Ask3.4
volume0
Intrest1138
Strike
105
105
Last Price5.97Jun 08, 2026
Change
-
Bid5.85
Ask6.25
volume0
Intrest1551
Last Price2.88Jun 08, 2026
Change
-
Bid2.86
Ask3
volume0
Intrest911
Strike
106
106
Last Price6.7Jun 08, 2026
Change
-
Bid6.45
Ask6.85
volume0
Intrest654
Last Price2.55Jun 08, 2026
Change
-
Bid2.55
Ask2.65
volume0
Intrest316
Strike
107
107
Last Price7.23Jun 08, 2026
Change
-
Bid7.1
Ask7.35
volume0
Intrest475
Last Price2.19Jun 08, 2026
Change
-
Bid2.19
Ask2.33
volume0
Intrest410
Strike
108
108
Last Price7.8Jun 08, 2026
Change
-
Bid7.65
Ask8.25
volume0
Intrest451
Last Price1.96Jun 08, 2026
Change
-
Bid1.91
Ask2.03
volume0
Intrest523
Strike
109
109
Last Price8.65Jun 08, 2026
Change
-
Bid8.35
Ask8.95
volume0
Intrest1083
Last Price1.73Jun 08, 2026
Change
-
Bid1.66
Ask1.78
volume0
Intrest2632
Strike
110
110
Last Price9.6Jun 08, 2026
Change
-
Bid9.2
Ask9.65
volume0
Intrest1961
Last Price1.44Jun 08, 2026
Change
-
Bid1.48
Ask1.59
volume0
Intrest2700
Strike
111
111
Last Price10.22Jun 08, 2026
Change
-
Bid9.95
Ask10.45
volume0
Intrest488
Last Price1.36Jun 08, 2026
Change
-
Bid1.25
Ask1.35
volume0
Intrest367
Strike
112
112
Last Price11.08Jun 08, 2026
Change
-
Bid10.75
Ask11.25
volume0
Intrest272
Last Price1.03Jun 08, 2026
Change
-
Bid1.11
Ask1.19
volume0
Intrest278
Strike
113
113
Last Price11.65Jun 08, 2026
Change
-
Bid11.55
Ask12.05
volume0
Intrest320
Last Price1.02Jun 08, 2026
Change
-
Bid0.89
Ask1.02
volume0
Intrest758
Strike
114
114
Last Price12.7Jun 08, 2026
Change
-
Bid11.2
Ask12.95
volume0
Intrest130
Last Price0.86Jun 08, 2026
Change
-
Bid0.84
Ask0.88
volume0
Intrest5400
Strike
115
115
Last Price14.03Jun 08, 2026
Change
-
Bid13.25
Ask14.75
volume0
Intrest1428
Last Price0.72Jun 08, 2026
Change
-
Bid0.68
Ask0.78
volume0
Intrest768
Strike
116
116
Last Price13.97Jun 08, 2026
Change
-
Bid13.85
Ask15.5
volume0
Intrest174
Last Price0.62Jun 08, 2026
Change
-
Bid0.54
Ask0.67
volume0
Intrest650
Strike
117
117
Last Price16Jun 08, 2026
Change
-
Bid14.8
Ask16.4
volume0
Intrest195
Last Price0.56Jun 08, 2026
Change
-
Bid0.47
Ask0.58
volume0
Intrest698
Strike
118
118
Last Price16.3Jun 08, 2026
Change
-
Bid15.05
Ask17.25
volume0
Intrest332
Last Price0.47Jun 08, 2026
Change
-
Bid0.45
Ask0.49
volume0
Intrest200
Strike
119
119
Last Price19.92Jun 05, 2026
Change
-
Bid16.6
Ask18.35
volume0
Intrest153
Last Price0.41Jun 08, 2026
Change
-
Bid0.39
Ask0.43
volume0
Intrest3461
Strike
120
120
Last Price17.2Jun 08, 2026
Change
-
Bid17.15
Ask19.35
volume0
Intrest962
Last Price0.36Jun 08, 2026
Change
-
Bid0.35
Ask0.38
volume0
Intrest241
Strike
121
121
Last Price19.2Jun 08, 2026
Change
-
Bid18
Ask20.4
volume0
Intrest176
Last Price0.32Jun 08, 2026
Change
-
Bid0.26
Ask0.35
volume0
Intrest227
Strike
122
122
Last Price18.75Jun 08, 2026
Change
-
Bid19.45
Ask21.15
volume0
Intrest260
Last Price0.23Jun 08, 2026
Change
-
Bid0.24
Ask0.29
volume0
Intrest213
Strike
123
123
Last Price20.82Jun 08, 2026
Change
-
Bid19.35
Ask22.45
volume0
Intrest146
Last Price0.24Jun 08, 2026
Change
-
Bid0.19
Ask0.28
volume0
Intrest437
Strike
124
124
Last Price21.66Jun 08, 2026
Change
-
Bid20.2
Ask23.8
volume0
Intrest46
Last Price0.23Jun 08, 2026
Change
-
Bid0.2
Ask0.23
volume0
Intrest2246
Strike
125
125
Last Price23.45Jun 08, 2026
Change
-
Bid21.35
Ask24.6
volume0
Intrest438
Last Price0.19Jun 08, 2026
Change
-
Bid0.14
Ask0.22
volume0
Intrest290
Strike
126
126
Last Price23.81Jun 08, 2026
Change
-
Bid22
Ask25.7
volume0
Intrest40
Last Price0.22Jun 08, 2026
Change
-
Bid0.1
Ask0.3
volume0
Intrest542
Strike
127
127
Last Price24.24Jun 08, 2026
Change
-
Bid23.75
Ask26.7
volume0
Intrest23
Last Price0.12Jun 08, 2026
Change
-
Bid0.07
Ask0.22
volume0
Intrest438
Strike
128
128
Last Price12.9Jun 02, 2026
Change
-
Bid24.35
Ask27.75
volume0
Intrest48
Last Price0.17Jun 08, 2026
Change
-
Bid0.09
Ask0.15
volume0
Intrest991
Strike
129
129
Last Price28Jun 05, 2026
Change
-
Bid25.25
Ask28.85
volume0
Intrest74
Last Price0.12Jun 08, 2026
Change
-
Bid0.11
Ask0.14
volume0
Intrest2199
Strike
130
130
Last Price28.52Jun 08, 2026
Change
-
Bid26.3
Ask29.35
volume0
Intrest129
Last Price0.12Jun 08, 2026
Change
-
Bid0.06
Ask0.13
volume0
Intrest115
Strike
131
131
Last Price13Jun 02, 2026
Change
-
Bid27.1
Ask30.8
volume0
Intrest9
Last Price0.1Jun 08, 2026
Change
-
Bid0.08
Ask0.11
volume0
Intrest265
Strike
132
132
Last Price12.95Jun 02, 2026
Change
-
Bid28.15
Ask31.8
volume0
Intrest4
Last Price0.1Jun 08, 2026
Change
-
Bid0.02
Ask0.18
volume0
Intrest152
Strike
133
133
Last Price12.95Jun 01, 2026
Change
-
Bid29
Ask32.8
volume0
Intrest6
Last Price0.1Jun 08, 2026
Change
-
Bid0.01
Ask0.18
volume0
Intrest32
Strike
134
134
Last Price23.73Jun 03, 2026
Change
-
Bid30.3
Ask33.8
volume0
Intrest4
Last Price0.07Jun 08, 2026
Change
-
Bid0.07
Ask0.09
volume0
Intrest1085
Strike
135
135
Last Price32.52Jun 05, 2026
Change
-
Bid30.8
Ask34.9
volume0
Intrest38
Last Price0.08Jun 08, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest188
Strike
136
136
Last Price25.67Jun 03, 2026
Change
-
Bid32.25
Ask35.65
volume0
Intrest24
Last Price0.1Jun 08, 2026
Change
-
Bid0.01
Ask0.15
volume0
Intrest378
Strike
137
137
Last Price36.75Jun 05, 2026
Change
-
Bid33.45
Ask36.8
volume0
Intrest24
Last Price0.09Jun 08, 2026
Change
-
Bid0.04
Ask0.1
volume0
Intrest219
Strike
138
138
Last Price25.09Jun 03, 2026
Change
-
Bid34.05
Ask37.8
volume0
Intrest29
Last Price0.05Jun 08, 2026
Change
-
Bid0.01
Ask0.16
volume0
Intrest109
Strike
139
139
Last Price-
Change
-
Bid35
Ask38.8
volume0
Intrest0
Last Price0.03Jun 08, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest1632
Strike
140
140
Last Price40Jun 05, 2026
Change
-
Bid36.25
Ask39.8
volume0
Intrest22
Last Price0.05Jun 08, 2026
Change
-
Bid0.01
Ask0.14
volume0
Intrest357
Strike
141
141
Last Price20.96May 07, 2026
Change
-
Bid37
Ask40.8
volume0
Intrest1
Last Price0.09Jun 08, 2026
Change
-
Bid0.01
Ask0.17
volume0
Intrest97
Strike
142
142
Last Price-
Change
-
Bid38
Ask41.8
volume0
Intrest0
Last Price0.04Jun 08, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest86
Strike
143
143
Last Price24.77Jun 02, 2026
Change
-
Bid39.25
Ask42.75
volume0
Intrest2
Last Price0.23Jun 04, 2026
Change
-
Bid0.01
Ask0.13
volume0
Intrest39
Strike
144
144
Last Price25.69Jun 02, 2026
Change
-
Bid40.45
Ask43.5
volume0
Intrest13
Last Price0.05Jun 08, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest404
Strike
145
145
Last Price42.98Jun 08, 2026
Change
-
Bid41.45
Ask44.4
volume0
Intrest27
Last Price0.08Jun 08, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest136
Strike
146
146
Last Price43.88Jun 08, 2026
Change
-
Bid42.35
Ask45.3
volume0
Intrest0
Last Price0.09Jun 08, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest65
Strike
147
147
Last Price26.9Jun 02, 2026
Change
-
Bid43.25
Ask46.75
volume0
Intrest2
Last Price0.06Jun 08, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest183
Strike
148
148
Last Price27.83Jun 02, 2026
Change
-
Bid44.25
Ask47.75
volume0
Intrest2
Last Price0.05Jun 08, 2026
Change
-
Bid0.01
Ask0.15
volume0
Intrest148
Strike
149
149
Last Price27.14Jun 02, 2026
Change
-
Bid45.45
Ask48.8
volume0
Intrest9
Last Price0.02Jun 08, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1593
Strike
150
150
Last Price28.06Jun 02, 2026
Change
-
Bid46.6
Ask49.75
volume0
Intrest9
Last Price0.14Jun 08, 2026
Change
-
Bid0.01
Ask0.14
volume0
Intrest119
Strike
152.5
152.5
Last Price24.2Jun 02, 2026
Change
-
Bid48.95
Ask51.95
volume0
Intrest1
Last Price0.03Jun 08, 2026
Change
-
Bid0.01
Ask0.25
volume0
Intrest212
Strike
155
155
Last Price-
Change
-
Bid51.25
Ask54.25
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.17
volume0
Intrest0
Strike
157.5
157.5
Last Price49.4Jun 04, 2026
Change
-
Bid53.55
Ask57.25
volume0
Intrest0
Last Price0.08Jun 08, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest284
Strike
160
160
Last Price37.27May 05, 2026
Change
-
Bid56.25
Ask59.35
volume0
Intrest0
Last Price0.04Jun 08, 2026
Change
-
Bid0.01
Ask0.24
volume0
Intrest2
Strike
162.5
162.5
Last Price-
Change
-
Bid58.75
Ask62.25
volume0
Intrest0
Last Price0.07Jun 08, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest764
Strike
165
165
Last Price52.77Jun 03, 2026
Change
-
Bid61.45
Ask64.55
volume0
Intrest0
Last Price0.05Jun 05, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest6
Strike
167.5
167.5
Last Price-
Change
-
Bid63.95
Ask67.1
volume0
Intrest0
Last Price0.02Jun 08, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest255
Strike
170
170
Last Price44.6Jun 01, 2026
Change
-
Bid66.6
Ask69.85
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest390
Strike
175
175
Last Price62.74Jun 03, 2026
Change
-
Bid71.3
Ask74.25
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-
Bid-
Ask0.42
volume0
Intrest129
Strike
180
180
Last Price67.73Jun 03, 2026
Change
-
Bid76.9
Ask78.95
volume0
Intrest0
Last Price0.19Jun 04, 2026
Change
-
Bid-
Ask0.63
volume0
Intrest53
Strike
185
185
Last Price-
Change
-
Bid81.25
Ask84.75
volume0
Intrest0
Last Price0.05Jun 08, 2026
Change
-
Bid0.02
Ask0.43
volume0
Intrest111
Strike
190
190
Last Price-
Change
-
Bid86.45
Ask89.6
volume0
Intrest0
Last Price0.03Jun 08, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest51
Strike
195
195
Last Price-
Change
-
Bid91.25
Ask94.75
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest2421
Strike
200
200
Last Price-
Change
-
Bid96.25
Ask99.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved