$42.02
0.481.16%
近くで: -
$41.72
-0.30-0.71%
時間外: 7:55 PM EDT
Comments
Loading...
CoreWeave (NASDAQ:CRWV) 株価情報, オプションチェーン
オプションチェーンは、CoreWeave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、CoreWeave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 Price24.6Apr 24, 2025
Change
00%
Bid24.8
Ask25.6
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price24.51Apr 24, 2025
Change
00%
Bid23.5
Ask24.7
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price24.3Apr 24, 2025
Change
00%
Bid22.9
Ask23.3
volume0
Intrest7
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price23.29Apr 24, 2025
Change
00%
Bid21.5
Ask22.8
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price20.48Apr 25, 2025
Change
00%
Bid20.9
Ask21.3
volume0
Intrest5
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price19.51Apr 25, 2025
Change
00%
Bid19.9
Ask20.3
volume0
Intrest5
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price17.97Apr 28, 2025
Change
2.3311.48%
Bid18.9
Ask19.3
volume1
Intrest4
Strike
23
23
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price16.4Apr 24, 2025
Change
00%
Bid17.9
Ask18.6
volume0
Intrest8
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price18.8Apr 24, 2025
Change
00%
Bid17
Ask18.1
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price16.5Apr 25, 2025
Change
00%
Bid16.9
Ask17.8
volume0
Intrest61
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask17.3
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price17.3Apr 24, 2025
Change
00%
Bid15.9
Ask16.3
volume0
Intrest4
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price16.8Apr 24, 2025
Change
00%
Bid15.4
Ask16.3
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price15.8Apr 23, 2025
Change
00%
Bid14.9
Ask15.5
volume0
Intrest1
Strike
27
27
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid14
Ask15.1
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price12.6Apr 28, 2025
Change
2.717.65%
Bid13.9
Ask14.6
volume1
Intrest8
Strike
28
28
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid13.4
Ask13.9
volume0
Intrest0
Strike
28.5
28.5
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price6Apr 21, 2025
Change
00%
Bid12.9
Ask13.6
volume0
Intrest0
Strike
29
29
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest12
Last Price-
Change
-
Bid12.4
Ask13
volume0
Intrest0
Strike
29.5
29.5
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price10.25Apr 28, 2025
Change
1.7514.58%
Bid11.9
Ask12.7
volume10
Intrest28
Strike
30
30
Last Price0.05Apr 28, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest231
Last Price9.76Apr 28, 2025
Change
-
Bid11.4
Ask11.9
volume10
Intrest0
Strike
30.5
30.5
Last Price0.07Apr 28, 2025
Change
-
Bid-
Ask0.15
volume4
Intrest0
Last Price-
Change
-
Bid10.9
Ask11.4
volume0
Intrest0
Strike
31
31
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price-
Change
-
Bid10.2
Ask10.9
volume0
Intrest0
Strike
31.5
31.5
Last Price0.04Apr 28, 2025
Change
0.1881.82%
Bid-
Ask0.1
volume4
Intrest2
Last Price6.3Apr 22, 2025
Change
00%
Bid9.9
Ask10.4
volume0
Intrest1
Strike
32
32
Last Price0.05Apr 28, 2025
Change
0.1473.68%
Bid-
Ask0.15
volume2
Intrest10
Last Price6.6Apr 22, 2025
Change
00%
Bid9.4
Ask10.3
volume0
Intrest1
Strike
32.5
32.5
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest39
Last Price4.5Apr 22, 2025
Change
00%
Bid8.5
Ask9.3
volume0
Intrest5
Strike
33
33
Last Price0.12Apr 28, 2025
Change
0.0320%
Bid0.05
Ask0.1
volume16
Intrest128
Last Price6.6Apr 24, 2025
Change
00%
Bid8.4
Ask8.8
volume0
Intrest2
Strike
33.5
33.5
Last Price0.13Apr 28, 2025
Change
0.0527.78%
Bid0.05
Ask0.1
volume11
Intrest58
Last Price8.54Apr 25, 2025
Change
00%
Bid7.6
Ask8.7
volume0
Intrest11
Strike
34
34
Last Price0.2Apr 28, 2025
Change
0.014.76%
Bid-
Ask0.2
volume3
Intrest270
Last Price6.6Apr 24, 2025
Change
00%
Bid7.5
Ask8.1
volume0
Intrest1
Strike
34.5
34.5
Last Price0.2Apr 28, 2025
Change
0.133.33%
Bid0.1
Ask0.2
volume13
Intrest8
Last Price7.2Apr 28, 2025
Change
0.425.51%
Bid7
Ask7.7
volume5
Intrest56
Strike
35
35
Last Price0.2Apr 28, 2025
Change
0.1237.5%
Bid0.1
Ask0.2
volume173
Intrest297
Last Price6.3Apr 24, 2025
Change
00%
Bid6.2
Ask7
volume0
Intrest8
Strike
35.5
35.5
Last Price0.3Apr 28, 2025
Change
0.0821.05%
Bid0.2
Ask0.25
volume75
Intrest107
Last Price4.88Apr 28, 2025
Change
1.2520.39%
Bid6.1
Ask6.5
volume9
Intrest41
Strike
36
36
Last Price0.25Apr 28, 2025
Change
0.1943.18%
Bid0.2
Ask0.3
volume167
Intrest211
Last Price5.98Apr 25, 2025
Change
00%
Bid5.7
Ask6.6
volume0
Intrest3
Strike
36.5
36.5
Last Price0.32Apr 28, 2025
Change
0.2846.67%
Bid0.25
Ask0.35
volume149
Intrest19
Last Price5.46Apr 28, 2025
Change
0.040.73%
Bid5.3
Ask5.9
volume9
Intrest39
Strike
37
37
Last Price0.41Apr 28, 2025
Change
0.342.25%
Bid0.35
Ask0.45
volume163
Intrest107
Last Price5.21Apr 28, 2025
Change
0.376.63%
Bid4.4
Ask5.5
volume1
Intrest9
Strike
37.5
37.5
Last Price0.5Apr 28, 2025
Change
0.337.5%
Bid0.4
Ask0.55
volume108
Intrest194
Last Price3.35Apr 28, 2025
Change
1.5531.63%
Bid4.5
Ask4.8
volume2
Intrest86
Strike
38
38
Last Price0.6Apr 28, 2025
Change
0.3536.84%
Bid0.5
Ask0.65
volume455
Intrest234
Last Price3.7Apr 28, 2025
Change
0.4510.84%
Bid4.1
Ask4.5
volume2
Intrest4
Strike
38.5
38.5
Last Price0.91Apr 28, 2025
Change
0.099%
Bid0.65
Ask0.75
volume104
Intrest69
Last Price2.45Apr 28, 2025
Change
1.7441.53%
Bid3.3
Ask4.1
volume4
Intrest39
Strike
39
39
Last Price1.05Apr 28, 2025
Change
0.2116.67%
Bid0.75
Ask0.9
volume358
Intrest185
Last Price3Apr 28, 2025
Change
0.514.29%
Bid3.4
Ask3.7
volume59
Intrest78
Strike
39.5
39.5
Last Price1.05Apr 28, 2025
Change
0.3625.53%
Bid0.9
Ask1.05
volume127
Intrest34
Last Price3.21Apr 28, 2025
Change
0.061.83%
Bid3.1
Ask3.4
volume203
Intrest221
Strike
40
40
Last Price1.13Apr 28, 2025
Change
0.4729.38%
Bid1.1
Ask1.4
volume529
Intrest940
Last Price2.85Apr 28, 2025
Change
0.3510.94%
Bid2.8
Ask3.1
volume41
Intrest34
Strike
40.5
40.5
Last Price1.37Apr 28, 2025
Change
0.5829.74%
Bid1.25
Ask1.45
volume157
Intrest132
Last Price2.6Apr 28, 2025
Change
0.051.89%
Bid2.5
Ask2.75
volume112
Intrest141
Strike
41
41
Last Price1.9Apr 28, 2025
Change
0.219.95%
Bid1.5
Ask1.65
volume41
Intrest258
Last Price2.4Apr 28, 2025
Change
00%
Bid1.8
Ask2.65
volume90
Intrest74
Strike
41.5
41.5
Last Price2Apr 28, 2025
Change
0.156.98%
Bid1.7
Ask2.2
volume27
Intrest44
Last Price2.1Apr 28, 2025
Change
0.14.55%
Bid1.9
Ask2.55
volume490
Intrest930
Strike
42
42
Last Price2.25Apr 28, 2025
Change
0.2510%
Bid1.7
Ask2.4
volume100
Intrest203
Last Price1.75Apr 28, 2025
Change
0.157.89%
Bid1.25
Ask1.95
volume90
Intrest152
Strike
42.5
42.5
Last Price3.66Apr 28, 2025
Change
0.9535.06%
Bid2.2
Ask2.4
volume6
Intrest8
Last Price1.64Apr 28, 2025
Change
0.2111.35%
Bid1.25
Ask1.75
volume153
Intrest343
Strike
43
43
Last Price3.05Apr 28, 2025
Change
0.257.58%
Bid2.5
Ask2.7
volume27
Intrest43
Last Price1.47Apr 28, 2025
Change
0.2514.53%
Bid0.9
Ask1.55
volume214
Intrest128
Strike
43.5
43.5
Last Price4.19Apr 28, 2025
Change
0.8926.97%
Bid2.8
Ask3.4
volume15
Intrest18
Last Price1.25Apr 28, 2025
Change
0.17.41%
Bid1.2
Ask1.3
volume388
Intrest1282
Strike
44
44
Last Price3.7Apr 28, 2025
Change
0.25.13%
Bid2.5
Ask3.3
volume1
Intrest23
Last Price1.08Apr 28, 2025
Change
0.3222.86%
Bid1.05
Ask1.15
volume51
Intrest58
Strike
44.5
44.5
Last Price3.6Apr 28, 2025
Change
0.410%
Bid2.95
Ask3.7
volume20
Intrest3
Last Price0.95Apr 28, 2025
Change
0.1715.18%
Bid0.9
Ask1
volume841
Intrest3565
Strike
45
45
Last Price4.63Apr 28, 2025
Change
0.286.44%
Bid3.7
Ask4
volume22
Intrest147
Last Price0.8Apr 28, 2025
Change
0.220%
Bid0.75
Ask0.9
volume19
Intrest20
Strike
45.5
45.5
Last Price5Apr 25, 2025
Change
00%
Bid4.1
Ask4.4
volume0
Intrest2
Last Price0.55Apr 28, 2025
Change
0.442.11%
Bid0.65
Ask1.15
volume48
Intrest636
Strike
46
46
Last Price6.2Apr 28, 2025
Change
1.224%
Bid3.9
Ask4.7
volume3
Intrest22
Last Price0.28Apr 28, 2025
Change
0.5867.44%
Bid0.55
Ask0.65
volume204
Intrest115
Strike
46.5
46.5
Last Price6.4Apr 23, 2025
Change
00%
Bid4.9
Ask5.3
volume0
Intrest1
Last Price0.5Apr 28, 2025
Change
0.1927.54%
Bid0.45
Ask0.55
volume241
Intrest242
Strike
47
47
Last Price6.64Apr 28, 2025
Change
1.631.75%
Bid5.3
Ask5.6
volume2
Intrest19
Last Price0.45Apr 28, 2025
Change
0.230.77%
Bid0.4
Ask0.5
volume27
Intrest19
Strike
47.5
47.5
Last Price6.6Apr 28, 2025
Change
0.23.12%
Bid5.7
Ask6
volume1
Intrest3
Last Price0.3Apr 28, 2025
Change
0.3553.85%
Bid0.3
Ask0.4
volume105
Intrest176
Strike
48
48
Last Price7.45Apr 25, 2025
Change
00%
Bid6.1
Ask6.9
volume0
Intrest13
Last Price0.5Apr 28, 2025
Change
0.0610.71%
Bid0.25
Ask0.35
volume1
Intrest294
Strike
48.5
48.5
Last Price7.4Apr 25, 2025
Change
00%
Bid6.6
Ask6.9
volume0
Intrest5
Last Price0.26Apr 28, 2025
Change
0.1536.59%
Bid0.2
Ask0.3
volume59
Intrest136
Strike
49
49
Last Price7.6Apr 28, 2025
Change
0.151.94%
Bid7
Ask7.6
volume1
Intrest39
Last Price0.45Apr 28, 2025
Change
00%
Bid0.15
Ask0.25
volume12
Intrest13
Strike
49.5
49.5
Last Price7.6Apr 25, 2025
Change
00%
Bid7.4
Ask8.1
volume0
Intrest4
Last Price0.2Apr 28, 2025
Change
0.1542.86%
Bid0.15
Ask0.2
volume308
Intrest1986
Strike
50
50
Last Price9.42Apr 28, 2025
Change
0.8710.18%
Bid7.9
Ask8.3
volume50
Intrest35
Last Price0.14Apr 28, 2025
Change
0.1348.15%
Bid0.1
Ask0.2
volume23
Intrest69
Strike
51
51
Last Price13.33Apr 22, 2025
Change
00%
Bid8.9
Ask9.4
volume0
Intrest9
Last Price0.06Apr 28, 2025
Change
0.2982.86%
Bid0.05
Ask0.25
volume23
Intrest135
Strike
52
52
Last Price11.7Apr 23, 2025
Change
00%
Bid9.8
Ask10.3
volume0
Intrest32
Last Price0.05Apr 28, 2025
Change
0.1575%
Bid-
Ask0.15
volume4
Intrest591
Strike
53
53
Last Price12Apr 24, 2025
Change
00%
Bid10.7
Ask11.3
volume0
Intrest5
Last Price0.06Apr 28, 2025
Change
0.1470%
Bid0.05
Ask0.35
volume10
Intrest45
Strike
54
54
Last Price12.49Apr 25, 2025
Change
00%
Bid11.8
Ask12.3
volume0
Intrest8
Last Price0.04Apr 28, 2025
Change
0.1173.33%
Bid-
Ask0.1
volume10
Intrest673
Strike
55
55
Last Price13.44Apr 25, 2025
Change
00%
Bid12.7
Ask13.6
volume0
Intrest27
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Strike
56
56
Last Price17.76Apr 22, 2025
Change
00%
Bid13.7
Ask14.2
volume0
Intrest11
Last Price0.05Apr 28, 2025
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest13
Strike
57
57
Last Price15.4Apr 25, 2025
Change
00%
Bid14.8
Ask15.3
volume0
Intrest110
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest15
Strike
58
58
Last Price16.3Apr 24, 2025
Change
00%
Bid15.4
Ask16.2
volume0
Intrest19
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Strike
59
59
Last Price17.39Apr 25, 2025
Change
00%
Bid16.7
Ask17.5
volume0
Intrest120
Last Price0.13Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest226
Strike
60
60
Last Price18.6Apr 25, 2025
Change
00%
Bid17.7
Ask18.5
volume0
Intrest30
Last Price2.05Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Strike
61
61
Last Price23.04Apr 22, 2025
Change
00%
Bid18.2
Ask19.5
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
62
62
Last Price20.89Apr 28, 2025
Change
0.160.77%
Bid19.7
Ask20.5
volume14
Intrest14
Last Price0.9Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
63
63
Last Price21.86Apr 28, 2025
Change
3.7114.51%
Bid20.7
Ask21.5
volume14
Intrest17
Last Price5.55Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
64
64
Last Price22.5Apr 24, 2025
Change
00%
Bid21.2
Ask22.5
volume0
Intrest7
Last Price0.14Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
65
65
Last Price23.41Apr 24, 2025
Change
00%
Bid22.7
Ask23.5
volume0
Intrest18
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
66
66
Last Price24.47Apr 24, 2025
Change
00%
Bid23.5
Ask24.5
volume0
Intrest18
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
67
67
Last Price25.44Apr 24, 2025
Change
00%
Bid24.7
Ask25.5
volume0
Intrest19
Last Price0.04Apr 28, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest75
Strike
70
70
Last Price28.38Apr 24, 2025
Change
00%
Bid27.4
Ask28.4
volume0
Intrest19
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest40
Strike
75
75
Last Price32.95Apr 25, 2025
Change
00%
Bid32.3
Ask33.5
volume0
Intrest14
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
80
80
Last Price37.91Apr 25, 2025
Change
00%
Bid37.2
Ask38.3
volume0
Intrest7
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest31
Strike
85
85
Last Price43.39Apr 24, 2025
Change
00%
Bid42.2
Ask43.5
volume0
Intrest12
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Strike
90
90
Last Price48.36Apr 24, 2025
Change
00%
Bid47.3
Ask48.5
volume0
Intrest7
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
95
95
Last Price57.89Apr 22, 2025
Change
00%
Bid52.3
Ask53.4
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved