Cboe Global Markets

CRWD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Crowdstrike Holdings Inc (crwd)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
429.5
Ask: 
432.8
Vol: 
2,133,434
Last: 
431
Change: 
-8.01 (+-1.8235%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 425.000
18.51
+4.66
18.1
18.85
68
0.38
0.7425
0.0134
168
CRWD 427.500
16.71
+4.41
15.65
18.05
14
0.39
0.7084
0.0144
61
CRWD 430.000
15.05
+4.1
14.8
15.3
52
0.39
0.6717
0.0153
270
CRWD 432.500
13.3
+3.675
13.15
13.55
37
0.38
0.6328
0.016
101
CRWD 435.000
12
+3.575
11.65
12
242
0.38
0.5921
0.0166
322
CRWD 437.500
10.37
+3.02
10.25
10.6
193
0.38
0.55
0.017
133
Fri May 23 2025
Strike
CRWD 425.000
CRWD 427.500
CRWD 430.000
CRWD 432.500
CRWD 435.000
CRWD 437.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 425.000
3.93
-3.445
3.7
3.9
62
0.39
-0.2594
0.0135
244
CRWD 427.500
4.5
-3.875
4.35
4.6
175
0.39
-0.2938
0.0145
211
CRWD 430.000
5.2
-4.275
5.1
5.25
174
0.38
-0.3309
0.0154
180
CRWD 432.500
6.12
-4.555
6
6.25
63
0.38
-0.3701
0.0162
183
CRWD 435.000
7.13
-4.77
6.95
7.25
85
0.38
-0.4113
0.0168
119
CRWD 437.500
8.17
-5.455
7.95
8.35
51
0.38
-0.4538
0.0172
62
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 425.000
21.65
+4.425
21.1
22.2
27
0.38
0.6923
0.0106
192
CRWD 427.500
20.48
+4.28
19.85
20.6
3
0.38
0.6652
0.0111
10
CRWD 430.000
18.35
+3.925
18.25
18.7
37
0.38
0.637
0.0115
144
CRWD 432.500
16.65
+3.55
16.7
17.1
6
0.37
0.6079
0.0118
10
CRWD 435.000
15.05
+3.125
15.1
16.2
31
0.37
0.5779
0.0121
142
CRWD 437.500
14.2
+3.4
13.85
14.25
26
0.37
0.5473
0.0123
23
Fri May 30 2025
Strike
CRWD 425.000
CRWD 427.500
CRWD 430.000
CRWD 432.500
CRWD 435.000
CRWD 437.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 425.000
6.75
-3.7
6.6
6.9
19
0.38
-0.3097
0.0107
58
CRWD 427.500
7.57
-3.93
7.4
8.45
14
0.38
-0.337
0.0112
33
CRWD 430.000
8.38
-4.245
8.25
8.55
75
0.38
-0.3654
0.0116
116
CRWD 432.500
9.25
-4.625
9.2
9.5
3
0.37
-0.3948
0.012
54
CRWD 435.000
10.6
-4.55
10.2
10.55
7
0.37
-0.4251
0.0122
47
CRWD 437.500
11.14
-5.435
11
11.95
5
0.38
-0.456
0.0124
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.