# 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 Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00220000) | [Nov 20 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00232500) | -5.63 | 12.50 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00222500) | [Nov 20 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00232500) | -4.59 | 10.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00220000) | [Nov 20 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00227500) | -2.95 | 7.50 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00222500) | [Nov 20 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00227500) | -1.91 | 5.00 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00220000) | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00230000) | -4.48 | 10.00 |
| [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00225000) | [Nov 20 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00232500) | -3.60 | 7.50 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00225000) | [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00230000) | -1.39 | 5.00 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00220000) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00227500) | -3.30 | 7.50 |
| [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00222500) | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00230000) | -3.38 | 7.50 |
| [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00225000) | [Nov 20 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00227500) | -0.92 | 2.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00220000) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00232500) | -6.15 | 12.50 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00220000) | [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00225000) | -2.03 | 5.00 |
| [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00220000) | [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00230000) | -4.80 | 10.00 |
| [Mar 19 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00222500) | [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00230000) | -3.50 | 7.50 |
| [Mar 19 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00225000) | [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00230000) | -2.15 | 5.00 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00220000) | [Nov 20 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00230000) | -4.75 | 10.00 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00220000) | [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00225000) | -2.13 | 5.00 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00222500) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00227500) | -2.25 | 5.00 |
| [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00222500) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00232500) | -5.05 | 10.00 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00225000) | [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00232500) | -3.38 | 7.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00220000) | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00225000) | -2.20 | 5.00 |
| [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00225000) | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00230000) | -2.35 | 5.00 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00222500) | [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00225000) | -0.99 | 2.50 |
| [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00222500) | [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00230000) | -3.49 | 7.50 |
| [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00222500) | [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00227500) | -2.10 | 5.00 |
| [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00220000) | [Jun 16 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00222500) | -0.67 | 2.50 |
| [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00225000) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00227500) | -1.10 | 2.50 |
| [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00222500) | [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00225000) | -1.03 | 2.50 |
| [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00222500) | [Nov 20 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00230000) | -3.71 | 7.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00220000) | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00230000) | -5.02 | 10.00 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917P00220000) | [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917P00230000) | -5.08 | 10.00 |
| [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00220000) | [Jun 16 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00225000) | -2.11 | 5.00 |
| [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00220000) | [Jun 16 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00227500) | -3.47 | 7.50 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00220000) | [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00222500) | -1.05 | 2.50 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00220000) | [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261120P00222500) | -1.04 | 2.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00220000) | [Jan 15 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00227500) | -3.75 | 7.50 |
| [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00220000) | [Mar 19 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00232500) | -6.70 | 12.50 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00220000) | [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115P00222500) | -1.10 | 2.50 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00222500) | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00225000) | -1.15 | 2.50 |
| [Mar 19 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00222500) | [Mar 19 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00232500) | -5.40 | 10.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-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