Option Chain for CrowdStrike Holdings Inc. (CRWD) 

$ 87.81   8.31 (+10.45%) Volume: 13.49m 4:00 PM EDT 29-May-2020
After Hours:  $ 90.13   2.32 (+2.64%) Volume: 1.19m 7:59 PM EDT 29-May-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Sep 20  |  Oct 20  |  Dec 20  |  Jan 21  |  Mar 21  |  Jun 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 9.87 5.77 485 1557 CRWD 80.00 5-Jun-2020 2.30 -2.50 179 182
5-Jun-2020 9.20 5.60 69 197 CRWD 81.00 5-Jun-2020 2.46 -2.44 86 5
5-Jun-2020 8.00 4.40 170 325 CRWD 82.00 5-Jun-2020 3.38 -1.72 110 101
5-Jun-2020 7.91 4.96 300 215 CRWD 83.00 5-Jun-2020 3.15 -2.44 14 12
5-Jun-2020 6.97 3.57 94 256 CRWD 83.50 5-Jun-2020 4.28 - 6 0
5-Jun-2020 7.42 4.42 180 157 CRWD 84.00 5-Jun-2020 3.70 -4.80 93 11
5-Jun-2020 6.81 4.58 1244 767 CRWD 85.00 5-Jun-2020 4.00 -3.05 280 42
5-Jun-2020 6.10 4.06 657 80 CRWD 86.00 5-Jun-2020 5.10 - 237 0
5-Jun-2020 5.60 3.95 292 43 CRWD 87.00 5-Jun-2020 5.07 -3.33 17 6
5-Jun-2020 5.25 3.83 539 155 CRWD 88.00 5-Jun-2020 5.42 -4.08 9 9
5-Jun-2020 4.36 3.27 3475 988 CRWD 90.00 5-Jun-2020 7.30 - 29 0
5-Jun-2020 2.70 2.20 1348 672 CRWD 95.00 5-Jun-2020 11.30 -3.80 3 1
12-Jun-2020 10.70 5.38 122 158 CRWD 80.00 12-Jun-2020 3.39 -1.91 20 11
12-Jun-2020 8.60 3.80 24 40 CRWD 81.00 12-Jun-2020 3.90 -1.52 3 7
12-Jun-2020 8.50 3.80 53 50 CRWD 82.00 12-Jun-2020 4.47 -3.93 10 9
12-Jun-2020 8.60 4.50 46 38 CRWD 83.00 12-Jun-2020 4.62 - 2 0
12-Jun-2020 7.00 2.90 7 15 CRWD 83.50 12-Jun-2020 5.30 - 1 0
12-Jun-2020 7.80 4.60 99 43 CRWD 84.00 12-Jun-2020 5.30 - 5 0
12-Jun-2020 7.45 4.75 566 105 CRWD 85.00 12-Jun-2020 5.54 - 1 0
12-Jun-2020 6.33 2.63 302 25 CRWD 86.00 12-Jun-2020 6.45 - 13 0
12-Jun-2020 5.10 2.30 50 13 CRWD 87.00 12-Jun-2020     0 0
12-Jun-2020 5.50 3.05 97 18 CRWD 88.00 12-Jun-2020 8.33 - 1 0
12-Jun-2020 5.10 3.28 256 466 CRWD 90.00 12-Jun-2020 12.30   0 2
12-Jun-2020 3.00 2.25 203 997 CRWD 95.00 12-Jun-2020 21.68   0 1
19-Jun-2020 11.27 6.07 303 2742 CRWD 80.00 19-Jun-2020 3.37 -2.52 119 423
19-Jun-2020 8.75 3.85 56 98 CRWD 81.00 19-Jun-2020 5.25 -0.41 1 70
19-Jun-2020 9.70 5.40 79 107 CRWD 82.00 19-Jun-2020 5.10 -1.40 1 10
19-Jun-2020 9.10 4.35 121 1999 CRWD 82.50 19-Jun-2020 7.00   0 62
19-Jun-2020 9.20 4.10 58 52 CRWD 83.00 19-Jun-2020 5.80 - 1 0
19-Jun-2020 7.00 2.89 34 25 CRWD 83.50 19-Jun-2020 5.00 - 3 0
19-Jun-2020 7.12 2.57 52 417 CRWD 84.00 19-Jun-2020 5.90 -1.50 2 8
19-Jun-2020 8.06 4.76 1104 1772 CRWD 85.00 19-Jun-2020 5.20 -2.41 35 846
19-Jun-2020 7.21 3.41 71 55 CRWD 86.00 19-Jun-2020 6.30 - 5 0
19-Jun-2020 6.50 3.80 47 13 CRWD 87.00 19-Jun-2020 7.37 -2.13 9 6
19-Jun-2020 5.50 2.20 14 22 CRWD 87.50 19-Jun-2020 7.90 - 5 0
19-Jun-2020 6.52 3.42 17 105 CRWD 88.00 19-Jun-2020 8.20 - 27 0
19-Jun-2020 5.70 3.65 523 821 CRWD 90.00 19-Jun-2020 9.40 -4.00 52 202
19-Jun-2020 3.80 2.35 247 357 CRWD 95.00 19-Jun-2020 26.80   0 9
26-Jun-2020 9.60 3.10 5 18 CRWD 80.00 26-Jun-2020 4.70 -1.10 28 32
26-Jun-2020 10.00 3.65 7 22 CRWD 81.00 26-Jun-2020 7.50   0 1
26-Jun-2020 10.20 4.00 16 45 CRWD 82.00 26-Jun-2020     0 0
26-Jun-2020 8.30 2.90 10 4 CRWD 83.00 26-Jun-2020 6.30 - 47 0
26-Jun-2020 6.50 1.50 1 2 CRWD 83.50 26-Jun-2020     0 0
26-Jun-2020 5.20   0 1 CRWD 84.00 26-Jun-2020     0 0
26-Jun-2020 7.15 3.55 28 20 CRWD 85.00 26-Jun-2020 6.81 - 3 0
26-Jun-2020 6.80 2.80 1 1 CRWD 86.00 26-Jun-2020     0 0
26-Jun-2020 5.95 - 3 0 CRWD 87.00 26-Jun-2020     0 0
26-Jun-2020 3.70   0 5 CRWD 88.00 26-Jun-2020     0 0
26-Jun-2020 6.30 3.81 56 187 CRWD 90.00 26-Jun-2020     0 0
26-Jun-2020 3.50 1.90 20 5 CRWD 95.00 26-Jun-2020     0 0