$368.02
2.520.69%
近くで: -
$367.59
-0.43-0.12%
時間外: 6:57 PM EDT
Comments
Loading...
CrowdStrike Holdings (NASDAQ:CRWD) 株価情報, オプションチェーン
オプションチェーンは、CrowdStrike Holdingsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、CrowdStrike Holdingsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid211.4
Ask215.5
volume0
Intrest0
Strike
155
155
Last Price0.17Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid206.4
Ask210.5
volume0
Intrest0
Strike
160
160
Last Price0.31Nov 27, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price199.9Dec 12, 2024
Change
00%
Bid201.7
Ask205
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price193.37Dec 12, 2024
Change
00%
Bid196.45
Ask200
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price186.57Dec 12, 2024
Change
00%
Bid191.85
Ask195
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price182.97Dec 12, 2024
Change
00%
Bid186.4
Ask190
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price178.28Dec 12, 2024
Change
00%
Bid181.4
Ask185
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid176.4
Ask180
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price168.23Dec 13, 2024
Change
6.933.96%
Bid171.4
Ask175
volume2
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid166.4
Ask170
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid161.5
Ask165
volume0
Intrest0
Strike
205
205
Last Price0.13Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Last Price153.29Dec 13, 2024
Change
4.953.13%
Bid156.65
Ask160
volume1
Intrest1
Strike
210
210
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price148.95Dec 12, 2024
Change
00%
Bid151.4
Ask155
volume0
Intrest0
Strike
215
215
Last Price0.1Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price143.22Dec 13, 2024
Change
4.833.26%
Bid146.4
Ask150
volume1
Intrest1
Strike
220
220
Last Price0.07Nov 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price132.51Dec 09, 2024
Change
00%
Bid141.65
Ask145
volume0
Intrest2
Strike
225
225
Last Price0.22Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price136.03Dec 13, 2024
Change
1.961.42%
Bid136.45
Ask140
volume2
Intrest2
Strike
230
230
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price-
Change
-
Bid131.65
Ask135
volume0
Intrest0
Strike
235
235
Last Price0.16Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Last Price-
Change
-
Bid126.4
Ask130.5
volume0
Intrest0
Strike
240
240
Last Price0.03Dec 04, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest19
Last Price105.4Nov 14, 2024
Change
00%
Bid121.4
Ask125
volume0
Intrest1
Strike
245
245
Last Price0.12Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Last Price115.75Dec 13, 2024
Change
1.651.45%
Bid116.65
Ask120
volume1
Intrest2
Strike
250
250
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume1
Intrest68
Last Price109.39Dec 05, 2024
Change
00%
Bid111.4
Ask115
volume0
Intrest1
Strike
255
255
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest54
Last Price102.9Dec 12, 2024
Change
00%
Bid106.4
Ask110
volume0
Intrest4
Strike
260
260
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest65
Last Price98.54Dec 13, 2024
Change
5.145.5%
Bid101.45
Ask105
volume2
Intrest29
Strike
265
265
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest84
Last Price84.46Dec 09, 2024
Change
00%
Bid96.4
Ask100
volume0
Intrest32
Strike
270
270
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest26
Last Price94.28Dec 06, 2024
Change
00%
Bid91.4
Ask95
volume0
Intrest2
Strike
275
275
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest122
Last Price85.25Dec 13, 2024
Change
11.1715.08%
Bid86.45
Ask90
volume1
Intrest11
Strike
280
280
Last Price0.06Dec 13, 2024
Change
0.0250%
Bid-
Ask0.12
volume1
Intrest79
Last Price71.52Dec 10, 2024
Change
00%
Bid81.4
Ask85
volume0
Intrest2
Strike
285
285
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest42
Last Price76.86Dec 13, 2024
Change
3.254.42%
Bid76.4
Ask80
volume14
Intrest21
Strike
290
290
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest90
Last Price68.03Dec 13, 2024
Change
7.529.95%
Bid71.8
Ask74.95
volume2
Intrest6
Strike
295
295
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest185
Last Price63.13Dec 13, 2024
Change
1.672.58%
Bid66.4
Ask70
volume2
Intrest25
Strike
300
300
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest546
Last Price60Dec 13, 2024
Change
5.558.47%
Bid61.4
Ask65
volume1
Intrest1
Strike
305
305
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume24
Intrest169
Last Price57.85Dec 13, 2024
Change
3.546.52%
Bid56.35
Ask60
volume16
Intrest26
Strike
310
310
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume16
Intrest251
Last Price-
Change
-
Bid54
Ask56.95
volume0
Intrest0
Strike
312.5
312.5
Last Price0.01Dec 13, 2024
Change
0.190.91%
Bid-
Ask0.6
volume1
Intrest52
Last Price48.76Dec 12, 2024
Change
00%
Bid51.65
Ask55
volume0
Intrest16
Strike
315
315
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.51
volume41
Intrest289
Last Price-
Change
-
Bid48.95
Ask52.5
volume0
Intrest0
Strike
317.5
317.5
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest35
Last Price48.6Dec 13, 2024
Change
4.149.31%
Bid46.65
Ask49.25
volume5
Intrest41
Strike
320
320
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid-
Ask0.51
volume11
Intrest588
Last Price-
Change
-
Bid44.2
Ask47.5
volume0
Intrest0
Strike
322.5
322.5
Last Price0.02Dec 13, 2024
Change
0.0360%
Bid-
Ask0.51
volume5
Intrest34
Last Price43.03Dec 13, 2024
Change
4.4711.59%
Bid41.7
Ask45
volume17
Intrest28
Strike
325
325
Last Price0.13Dec 13, 2024
Change
0.09225%
Bid-
Ask0.01
volume54
Intrest466
Last Price40.85Dec 06, 2024
Change
00%
Bid38.6
Ask42.45
volume0
Intrest1
Strike
327.5
327.5
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest114
Last Price38.17Dec 13, 2024
Change
4.0811.97%
Bid36.65
Ask39.25
volume33
Intrest60
Strike
330
330
Last Price0.11Dec 13, 2024
Change
0.08266.67%
Bid-
Ask0.43
volume108
Intrest647
Last Price28.72Dec 12, 2024
Change
00%
Bid33.6
Ask37.5
volume0
Intrest4
Strike
332.5
332.5
Last Price0.02Dec 13, 2024
Change
0.0675%
Bid-
Ask0.51
volume11
Intrest162
Last Price30.33Dec 13, 2024
Change
3.6813.81%
Bid31.8
Ask34.8
volume2
Intrest47
Strike
335
335
Last Price0.01Dec 13, 2024
Change
0.0266.67%
Bid0.01
Ask0.2
volume133
Intrest506
Last Price13.13Dec 10, 2024
Change
00%
Bid28.7
Ask32.5
volume0
Intrest5
Strike
337.5
337.5
Last Price0.01Dec 13, 2024
Change
0.0375%
Bid-
Ask0.02
volume24
Intrest346
Last Price28.25Dec 13, 2024
Change
5.3523.36%
Bid26.55
Ask30
volume9
Intrest91
Strike
340
340
Last Price0.02Dec 13, 2024
Change
0.0133.33%
Bid-
Ask0.24
volume111
Intrest662
Last Price21.89Dec 13, 2024
Change
10.3990.35%
Bid23.75
Ask26.95
volume12
Intrest18
Strike
342.5
342.5
Last Price0.01Dec 13, 2024
Change
0.0480%
Bid-
Ask0.2
volume2
Intrest274
Last Price23.77Dec 13, 2024
Change
3.7918.97%
Bid21.6
Ask24.5
volume23
Intrest177
Strike
345
345
Last Price0.01Dec 13, 2024
Change
0.0375%
Bid-
Ask0.03
volume145
Intrest728
Last Price21.32Dec 13, 2024
Change
3.6420.59%
Bid19.7
Ask22
volume16
Intrest174
Strike
347.5
347.5
Last Price0.02Dec 13, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume26
Intrest324
Last Price17.91Dec 13, 2024
Change
2.5116.3%
Bid17.4
Ask19.6
volume69
Intrest201
Strike
350
350
Last Price0.01Dec 13, 2024
Change
0.0888.89%
Bid-
Ask0.43
volume556
Intrest928
Last Price17.2Dec 13, 2024
Change
4.131.3%
Bid14.15
Ask17
volume29
Intrest192
Strike
352.5
352.5
Last Price0.01Dec 13, 2024
Change
0.1593.75%
Bid-
Ask0.21
volume1180
Intrest1698
Last Price13.2Dec 13, 2024
Change
2.624.53%
Bid12.4
Ask14
volume113
Intrest394
Strike
355
355
Last Price0.02Dec 13, 2024
Change
0.2692.86%
Bid0.01
Ask0.22
volume1301
Intrest1923
Last Price10.88Dec 13, 2024
Change
2.9336.86%
Bid9.7
Ask10.9
volume76
Intrest181
Strike
357.5
357.5
Last Price0.02Dec 13, 2024
Change
0.5196.23%
Bid-
Ask0.03
volume283
Intrest490
Last Price8.55Dec 13, 2024
Change
1.7525.74%
Bid6.95
Ask8.35
volume411
Intrest970
Strike
360
360
Last Price0.01Dec 13, 2024
Change
0.8498.82%
Bid-
Ask0.01
volume905
Intrest646
Last Price5.84Dec 13, 2024
Change
1.0421.67%
Bid4.5
Ask5.95
volume434
Intrest451
Strike
362.5
362.5
Last Price0.01Dec 13, 2024
Change
1.5399.35%
Bid-
Ask0.01
volume958
Intrest331
Last Price3Dec 13, 2024
Change
0.257.69%
Bid2.5
Ask4.35
volume2270
Intrest1030
Strike
365
365
Last Price0.01Dec 13, 2024
Change
2.6999.63%
Bid0.01
Ask0.12
volume740
Intrest307
Last Price0.61Dec 13, 2024
Change
1.7173.71%
Bid0.5
Ask1.18
volume1713
Intrest604
Strike
367.5
367.5
Last Price0.05Dec 13, 2024
Change
4.9599%
Bid-
Ask0.2
volume236
Intrest131
Last Price0.02Dec 13, 2024
Change
1.3298.51%
Bid0.01
Ask0.02
volume3457
Intrest1317
Strike
370
370
Last Price1.3Dec 13, 2024
Change
4.5677.82%
Bid1.01
Ask2.86
volume133
Intrest105
Last Price0.01Dec 13, 2024
Change
0.8498.82%
Bid-
Ask0.01
volume1483
Intrest592
Strike
372.5
372.5
Last Price9.18Dec 13, 2024
Change
0.030.33%
Bid2.31
Ask6.5
volume15
Intrest52
Last Price0.01Dec 13, 2024
Change
0.4998%
Bid0.01
Ask0.02
volume624
Intrest1020
Strike
375
375
Last Price8.99Dec 13, 2024
Change
2.0918.86%
Bid4.75
Ask8.7
volume25
Intrest30
Last Price0.01Dec 13, 2024
Change
0.2996.67%
Bid-
Ask0.01
volume256
Intrest620
Strike
377.5
377.5
Last Price21.2Dec 09, 2024
Change
00%
Bid7.25
Ask11.2
volume0
Intrest5
Last Price0.01Dec 13, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume783
Intrest1692
Strike
380
380
Last Price14.4Dec 13, 2024
Change
16.1452.85%
Bid9.7
Ask13.6
volume13
Intrest92
Last Price0.03Dec 13, 2024
Change
0.1178.57%
Bid-
Ask0.01
volume16
Intrest309
Strike
382.5
382.5
Last Price24.1Dec 09, 2024
Change
00%
Bid12.2
Ask16.15
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.190.91%
Bid-
Ask0.01
volume742
Intrest343
Strike
385
385
Last Price17.85Dec 13, 2024
Change
3.114.8%
Bid14.65
Ask18.65
volume1
Intrest2
Last Price0.02Dec 13, 2024
Change
0.0675%
Bid-
Ask0.05
volume9
Intrest151
Strike
387.5
387.5
Last Price-
Change
-
Bid17.05
Ask21.15
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume21
Intrest460
Strike
390
390
Last Price23.85Dec 06, 2024
Change
00%
Bid19.65
Ask23.6
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0266.67%
Bid-
Ask0.51
volume5
Intrest93
Strike
392.5
392.5
Last Price-
Change
-
Bid22.15
Ask26.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest266
Strike
395
395
Last Price27.97Dec 06, 2024
Change
00%
Bid24.75
Ask28.6
volume0
Intrest0
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest20
Strike
397.5
397.5
Last Price-
Change
-
Bid27.15
Ask31.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume16
Intrest288
Strike
400
400
Last Price33.3Dec 13, 2024
Change
1.23.48%
Bid29.75
Ask33.6
volume3
Intrest3
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.24
volume3
Intrest14
Strike
402.5
402.5
Last Price-
Change
-
Bid32.25
Ask36.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.23
volume7
Intrest134
Strike
405
405
Last Price56.65Nov 27, 2024
Change
00%
Bid34.65
Ask38.6
volume0
Intrest0
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
407.5
407.5
Last Price-
Change
-
Bid37.05
Ask41.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume26
Intrest560
Strike
410
410
Last Price61.48Nov 27, 2024
Change
00%
Bid39.55
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid42.15
Ask46.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0266.67%
Bid-
Ask0.51
volume12
Intrest87
Strike
415
415
Last Price-
Change
-
Bid44.55
Ask48.6
volume0
Intrest0
Last Price0.12Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Strike
417.5
417.5
Last Price-
Change
-
Bid47.05
Ask51.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.190.91%
Bid-
Ask0.18
volume4
Intrest111
Strike
420
420
Last Price-
Change
-
Bid49.55
Ask53.6
volume0
Intrest0
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Strike
425
425
Last Price-
Change
-
Bid54.55
Ask58.6
volume0
Intrest0
Last Price0.08Dec 13, 2024
Change
0.0233.33%
Bid-
Ask0.6
volume1
Intrest93
Strike
430
430
Last Price-
Change
-
Bid59.55
Ask63.6
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid64.55
Ask68.6
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest58
Strike
440
440
Last Price-
Change
-
Bid69.55
Ask73.6
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest327
Strike
450
450
Last Price-
Change
-
Bid79.55
Ask83.6
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
460
460
Last Price-
Change
-
Bid89.55
Ask93.6
volume0
Intrest0
Last Price0.12Nov 27, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest12
Strike
465
465
Last Price-
Change
-
Bid94.55
Ask98.6
volume0
Intrest0
Last Price0.9Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
470
470
Last Price116.55Nov 27, 2024
Change
00%
Bid99.55
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid104.55
Ask108.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid109.55
Ask113.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid114.55
Ask118.6
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
490
490
Last Price-
Change
-
Bid119.55
Ask123.6
volume0
Intrest0
Last Price0.62Nov 25, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
495
495
Last Price-
Change
-
Bid124.55
Ask128.6
volume0
Intrest0
Last Price0.08Dec 06, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Strike
500
500
Last Price-
Change
-
Bid129.55
Ask133.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved