Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

C2C CROWDFUNDING INC. COMMON (CRWD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CRWD C2C CROWDFUNDING INC. COMMON   0.423 0.394 319.18 -1.58
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 9.40 10.90 9.51 8.69 13 163  S   312.5 CRWD 2.50 2.84 2.85 1.89 60 174  S  
CRWD 7.95 8.15 7.85 6.98 96 630  S   315 CRWD 3.45 3.65 3.60 2.69 165 386  S  
CRWD 6.45 6.70 6.50 5.49 298 230  S   317.5 CRWD 4.40 4.65 4.58 3.69 320 309  S  
CRWD 5.05 5.35 5.20 4.21 460 2256  S   320 CRWD 5.60 5.85 5.76 4.91 212 1034  S  
CRWD 4.00 4.15 3.80 3.14 100 249  S   322.5 CRWD 6.95 7.25 7.39 6.35 71 186  S  
CRWD 3.05 3.25 3.15 2.29 526 849  S   325 CRWD 8.50 8.90 9.32 7.99 68 183  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 12.75 13.85 12.90 12.76 1 11  W   312.5 CRWD 5.60 6.00 6.00 4.83 24 18  W  
CRWD 11.45 11.80 11.34 11.23 33 98  W   315 CRWD 6.65 6.95 6.95 5.79 25 105  W  
CRWD 10.05 10.40 9.70 9.82 158 21  W   317.5 CRWD 7.70 8.10 8.10 6.87 40 19  W  
CRWD 8.80 9.05 8.60 8.52 116 180  W   320 CRWD 8.90 9.25 9.30 8.06 253 42  W  
CRWD 7.65 7.90 7.64 7.35 74 27  W   322.5 CRWD 10.25 10.55 10.60 9.38 12 19  W  
CRWD 6.45 6.85 6.55 6.29 105 280  W   325 CRWD 10.90 12.05 12.45 10.81 1 25  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 14.50 15.10 0.00 16.56 0 0  W   312.5 CRWD 7.15 7.45 7.60 6.28 10 0  W  
CRWD 13.15 14.40 13.35 15.03 21 223  W   315 CRWD 8.15 8.90 8.45 7.23 20 93  W  
CRWD 11.75 12.60 11.08 13.60 2 0  W   317.5 CRWD 8.50 9.70 9.81 8.27 1 0  W  
CRWD 10.45 11.40 10.35 12.26 48 242  W   320 CRWD 10.45 11.00 10.65 9.40 14 65  W  
CRWD 9.35 10.10 0.00 11.00 0 0  W   322.5 CRWD 10.15 12.30 0.00 10.62 0 0  W  
CRWD 8.25 8.75 8.30 9.84 13 176  W   325 CRWD 13.15 14.60 17.53 11.92 0 27  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 22.25 23.70 22.50 19.10 25 437  W   315 CRWD 16.90 18.25 17.60 7.75 5 57  W  
CRWD 19.80 21.00 19.70 16.21 14 113  W   320 CRWD 18.80 20.30 19.62 9.74 3 7  W  
CRWD 17.55 18.35 17.41 13.63 8 56  W   325 CRWD 21.45 23.10 38.55 12.04 0 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 23.55 25.20 23.99 23.68 12 94  W   315 CRWD 17.20 18.75 17.30 7.62 0 9  W  
CRWD 21.15 23.40 21.00 20.66 2 9  W   320 CRWD 19.60 21.35 19.75 9.41 0 8  W  
CRWD 18.85 21.20 21.65 17.90 0 120  W   325 CRWD 23.00 24.15 22.30 11.46 0 13  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 22.55 22.85 22.63 25.76 76 1453  S   320 CRWD 21.55 22.05 22.30 8.62 60 553  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 25.70 28.15 27.13 34.89 0 7  Q   315 CRWD 18.80 20.60 20.03 6.20 3 0  Q  
CRWD 23.35 25.05 23.51 31.61 5 1  Q   320 CRWD 21.40 23.65 0.00 7.53 0 0  Q  
CRWD 20.80 22.10 20.82 28.52 1 5  Q   325 CRWD 24.15 25.95 0.00 9.05 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 26.85 27.30 26.60 54.24 35 568  S   320 CRWD 24.75 25.05 25.55 3.88 18 627  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.