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   0.443 0.403 298.02 0.40
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 5.25 6.65 7.95 0.00 338 878  W   292.5 CRWD 0.75 1.16 1.00 0.00 397 276  W  
CRWD 4.50 4.80 4.65 0.00 430 354  W   295 CRWD 1.51 1.76 1.59 0.00 373 723  W  
CRWD 3.05 3.30 3.20 0.00 440 434  W   297.5 CRWD 2.42 2.81 2.65 0.00 149 214  W  
CRWD 1.83 2.33 2.10 0.00 901 579  W   300 CRWD 2.99 4.25 4.23 0.00 142 407  W  
CRWD 1.20 1.35 1.26 0.00 431 423  W   302.5 CRWD 4.85 6.00 5.39 0.00 58 182  W  
CRWD 0.69 0.79 0.75 0.00 729 941  W   305 CRWD 7.55 8.90 7.17 0.00 24 280  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 10.75 12.50 11.90 10.06 136 96  W   292.5 CRWD 5.05 5.25 5.50 3.97 211 130  W  
CRWD 9.35 9.60 9.92 8.55 51 136  W   295 CRWD 6.05 6.30 6.03 4.96 73 190  W  
CRWD 7.85 8.75 8.95 7.19 245 78  W   297.5 CRWD 6.25 7.45 7.40 6.09 72 125  W  
CRWD 6.85 7.05 7.00 5.98 454 313  W   300 CRWD 8.45 8.75 9.00 7.37 92 271  W  
CRWD 5.75 6.00 6.01 4.92 270 171  W   302.5 CRWD 9.25 10.45 9.24 8.81 41 75  W  
CRWD 4.85 5.05 5.00 4.00 189 212  W   305 CRWD 10.90 11.80 11.44 10.38 13 135  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 13.05 14.35 11.40 13.69 47 6  W   292.5 CRWD 6.20 8.40 7.12 5.88 16 30  W  
CRWD 11.15 12.95 8.20 12.21 12 96  W   295 CRWD 8.10 8.35 8.00 6.88 25 106  W  
CRWD 10.35 11.95 11.35 10.83 49 17  W   297.5 CRWD 9.25 9.55 14.15 7.99 1 6  W  
CRWD 8.15 10.40 9.05 9.57 49 71  W   300 CRWD 10.55 11.80 11.02 9.20 34 81  W  
CRWD 8.05 9.25 8.23 8.40 38 8  W   302.5 CRWD 11.90 12.65 15.35 10.52 10 10  W  
CRWD 7.00 7.25 7.13 7.34 13 83  W   305 CRWD 13.40 13.75 15.95 11.94 11 53  W  
 
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 15.35 16.55 13.85 17.40 50 86  S   292.5 CRWD 9.00 9.25 8.90 6.76 8 32  S  
CRWD 13.95 14.35 13.90 15.89 130 156  S   295 CRWD 9.70 10.35 12.25 7.72 60 37  S  
CRWD 12.60 13.55 11.30 14.48 26 95  S   297.5 CRWD 11.20 11.60 13.15 8.75 2 14  S  
CRWD 11.40 12.15 12.24 13.14 129 796  S   300 CRWD 11.65 12.80 12.85 9.88 32 1426  S  
CRWD 10.30 11.15 10.45 11.89 33 41  S   302.5 CRWD 13.30 14.25 13.20 11.08 8 77  S  
CRWD 9.25 10.50 10.00 10.72 43 43  S   305 CRWD 14.50 15.70 17.75 12.37 13 58  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 15.65 16.30 16.35 19.96 27 33  W   295 CRWD 11.65 12.05 15.30 7.83 1 25  W  
CRWD 13.35 13.75 13.76 17.07 20 42  W   300 CRWD 14.10 15.20 14.56 9.79 1 59  W  
CRWD 11.15 11.90 11.60 14.47 1 50  W   305 CRWD 16.85 17.35 17.40 12.04 11 36  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 20.30 21.75 20.83 24.56 0 10  W   295 CRWD 16.15 17.20 19.00 7.43 2 56  W  
CRWD 18.05 19.05 16.48 21.54 3 77  W   300 CRWD 18.35 19.75 19.50 9.18 4 15  W  
CRWD 15.90 16.90 13.79 18.77 2 11  W   305 CRWD 21.25 22.50 26.36 11.16 1 28  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 23.30 25.30 24.67 29.82 1 0  W   295 CRWD 17.65 20.95 0.00 6.70 0 0  W  
CRWD 20.90 22.85 22.03 26.67 1 0  W   300 CRWD 20.10 23.45 21.70 8.21 3 0  W  
CRWD 18.90 20.65 0.00 23.72 0 0  W   305 CRWD 23.00 26.25 0.00 9.92 0 0  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 23.55 23.85 24.00 39.18 63 1335  S   300 CRWD 22.65 23.65 22.90 5.79 16 1158  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.