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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
381
Ask: 
383.57
Vol: 
2,577,135
Last: 
382.5
Change: 
+14.34 (+3.892%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 375.000
4.99
+0.915
4.25
5.15
462
0.57
0.3872
0.02
393
CRWD 377.500
4.08
+0.865
2.87
4.15
221
0.56
0.3367
0.0194
173
CRWD 380.000
3.3
+0.64
3.05
3.25
713
0.54
0.2884
0.0183
774
CRWD 382.500
2.5
+0.36
2.34
2.64
138
0.54
0.2434
0.017
145
CRWD 385.000
1.82
+0.1
1.83
2.08
395
0.54
0.2027
0.0154
463
CRWD 387.500
1.5
+0.055
1.39
1.62
203
0.53
0.1668
0.0137
174
CRWD 390.000
1.1
+0.01
1.1
1.25
611
0.54
0.136
0.012
715
Fri Apr 25 2025
Strike
CRWD 375.000
CRWD 377.500
CRWD 380.000
CRWD 382.500
CRWD 385.000
CRWD 387.500
CRWD 390.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 375.000
10.95
-6.375
10.9
12.75
36
0.57
-0.6149
0.0201
223
CRWD 377.500
15.4
-4.275
12.1
14.3
5
0.54
-0.6657
0.0195
37
CRWD 380.000
15.13
-6.645
14
16.05
33
0.55
-0.7143
0.0184
131
CRWD 382.500
12.5
-12.1
15.4
17.7
5
0.58
-0.7596
0.0171
40
CRWD 385.000
15.15
-10.975
17.4
19.9
27
0.52
-0.8006
0.0155
55
CRWD 387.500
17.28
-9.945
18.5
22.05
24
0.55
-0.8367
0.0138
42
CRWD 390.000
30.85
+0
21.95
23.8
0
0.62
-0.8676
0.012
213
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.