# Quote for CRWD (C2C CROWDFUNDING INC. COMMON)

> CRWD stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for CRWD.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 225.76 |
| Change | -2.82 |
| Open | 225.00 |
| Previous | 228.58 |
| High | 230.42 |
| Low | 218.41 |
| Bid | - |
| Ask | - |
| Volume | 6,146,684 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Jul 2, 2026 |
| Impl Vol | 69.7% |
| Hist Vol | 56.1% |
| Opt Volume | 41,761 |
| Open Int | 1,262,231 |

## Option strategies

The best candidates for CRWD from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00232500) | 7.39 | 12.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00222500) | 2.31 | 2.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00230000) | 5.51 | 10.00 |
| [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00225000) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00232500) | 4.25 | 7.50 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00230000) | 4.21 | 7.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | 3.08 | 5.00 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00225000) | 3.14 | 5.00 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00227500) | 4.18 | 7.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00230000) | 5.29 | 10.00 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | 1.78 | 2.50 |
| [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | [Jun 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00230000) | 4.24 | 7.50 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00220000) | [Nov 20 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00230000) | 5.32 | 10.00 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00227500) | 2.88 | 5.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00220000) | [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00225000) | 2.97 | 5.00 |
| [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00222500) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00232500) | 5.07 | 10.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00220000) | [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00222500) | 1.67 | 2.50 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Jun 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00230000) | 5.02 | 10.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00220000) | [Nov 20 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00227500) | 4.07 | 7.50 |
| [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | 1.67 | 2.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 15 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00227500) | 3.85 | 7.50 |
| [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00220000) | [Apr 16 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00230000) | 4.80 | 10.00 |
| [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | [Jun 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00230000) | 2.57 | 5.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00220000) | [Nov 20 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00232500) | 6.17 | 12.50 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00230000) | 4.56 | 10.00 |
| [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00225000) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | 3.42 | 7.50 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00222500) | 1.57 | 2.50 |
| [Jan 21 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00222500) | [Jan 21 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00232500) | 4.43 | 10.00 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00225000) | [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00232500) | 3.38 | 7.50 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00232500) | 5.35 | 12.50 |
| [Jan 21 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00222500) | [Jan 21 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00225000) | 1.44 | 2.50 |
| [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00230000) | 2.43 | 5.00 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | 2.45 | 5.00 |
| [Jun 16 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00225000) | [Jun 16 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00232500) | 3.00 | 7.50 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00225000) | [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00227500) | 1.15 | 2.50 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00227500) | 3.12 | 7.50 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00222500) | [Nov 20 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00230000) | 3.65 | 7.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | 1.30 | 2.50 |
| [Jan 21 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00225000) | [Jan 21 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00232500) | 2.99 | 7.50 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00222500) | [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120C00225000) | 1.30 | 2.50 |
| [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00222500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | 3.73 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/CRWD.md)

## More for CRWD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CRWD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRWD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CRWD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRWD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRWD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRWD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRWD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRWD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt