# 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.

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -60.20 | 24 |
| [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00232500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | -62.16 | 24 |
| [Jun 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00232500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | -37.82 | 18 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -37.10 | 18 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00222500) | -61.48 | 24 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -47.65 | 18 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -64.18 | 25 |
| [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00222500) | -37.86 | 18 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -28.65 | 15 |
| [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -44.15 | 20 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -56.06 | 23 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -24.55 | 12 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -41.08 | 19 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -16.10 | 9 |
| [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -31.60 | 14 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -21.70 | 12 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -43.51 | 17 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -32.63 | 16 |
| [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00225000) | -39.22 | 18 |
| [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -48.13 | 21 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -60.04 | 24 |
| [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00225000) | -62.95 | 24 |
| [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00232500) | [Jan 15 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00232500) | -2.46 | 1 |
| [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | -48.54 | 21 |
| [Jun 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00227500) | [Dec 15 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00227500) | -40.62 | 18 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | -9.15 | 6 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Jun 16 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00222500) | -50.53 | 18 |
| [Mar 19 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00232500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | -49.93 | 21 |
| [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00230000) | [Jan 19 '29 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00230000) | -26.05 | 13 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | -25.68 | 13 |
| [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00230000) | [Jan 19 '29 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00230000) | -53.29 | 22 |
| [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00232500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | -23.30 | 12 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00225000) | [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00225000) | -23.35 | 12 |
| [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00230000) | [Dec 15 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00230000) | -23.69 | 12 |
| [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | [Jun 16 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00222500) | -26.91 | 12 |
| [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00232500) | [Jun 16 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00232500) | -51.86 | 18 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Jan 21 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00220000) | -39.15 | 13 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Feb 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270219C00220000) | -7.40 | 2 |
| [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00222500) | [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00222500) | -23.25 | 12 |
| [Jun 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00232500) | [Jun 16 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00232500) | -27.52 | 12 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-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