# 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. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00232500) | 20.64 | 20.64 | 9.08% | 1 | 0.63 | | [Jun 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00232500) | 44.98 | 44.98 | 19.78% | 7 | 0.63 | | [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | 26.35 | 18.98 | 8.35% | 1 | 0.63 | | [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | 25.05 | 20.18 | 8.88% | 1 | 0.62 | | [Jun 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00227500) | 46.71 | 46.71 | 20.54% | 7 | 0.62 | | [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | 48.67 | 43.80 | 19.26% | 7 | 0.62 | | [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | 49.45 | 42.08 | 18.51% | 7 | 0.62 | | [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | 47.00 | 44.63 | 19.63% | 7 | 0.61 | | [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | 57.90 | 50.53 | 22.22% | 10 | 0.61 | | [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00220000) | 42.40 | 35.03 | 15.41% | 5 | 0.61 | | [Jan 21 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00227500) | 65.80 | 65.80 | 28.94% | 14 | 0.61 | | [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00230000) | 61.86 | 61.86 | 27.21% | 13 | 0.61 | | [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00220000) | 30.49 | 23.12 | 10.17% | 2 | 0.61 | | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00227500) | 22.17 | 22.17 | 9.75% | 1 | 0.61 | | [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00230000) | 34.62 | 34.62 | 15.23% | 4 | 0.61 | | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | 23.27 | 20.90 | 9.19% | 1 | 0.61 | | [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00230000) | 53.34 | 53.34 | 23.46% | 10 | 0.60 | | [Jun 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00230000) | 44.43 | 44.43 | 19.54% | 7 | 0.60 | | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00230000) | 20.84 | 20.84 | 9.17% | 1 | 0.60 | | [Apr 16 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270416C00230000) | 37.60 | 37.60 | 16.54% | 5 | 0.60 | | [Jan 15 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00227500) | 26.64 | 26.64 | 11.72% | 2 | 0.60 | | [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00225000) | 62.88 | 60.51 | 26.61% | 13 | 0.60 | | [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | 64.85 | 57.48 | 25.28% | 13 | 0.60 | | [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00227500) | 61.73 | 61.73 | 27.15% | 13 | 0.60 | | [Mar 19 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00227500) | 35.05 | 35.05 | 15.42% | 4 | 0.60 | | [Jan 21 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00230000) | 63.60 | 63.60 | 27.97% | 14 | 0.60 | | [Mar 19 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00232500) | 32.88 | 32.88 | 14.46% | 4 | 0.60 | | [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00232500) | 59.50 | 59.50 | 26.17% | 13 | 0.59 | | [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00222500) | 63.28 | 58.41 | 25.69% | 13 | 0.59 | | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00230000) | 25.20 | 25.20 | 11.08% | 2 | 0.59 | | [Mar 19 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00222500) | 36.93 | 32.06 | 14.10% | 4 | 0.59 | | [Mar 19 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00225000) | 35.80 | 33.43 | 14.70% | 4 | 0.59 | | [Jan 15 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00225000) | 27.35 | 24.98 | 10.99% | 2 | 0.59 | | [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00220000) | 38.01 | 30.64 | 13.48% | 4 | 0.59 | | [Feb 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270219C00230000) | 30.00 | 30.00 | 13.19% | 3 | 0.59 | | [Jan 21 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00222500) | 65.78 | 60.91 | 26.79% | 14 | 0.59 | | [Jan 21 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00225000) | 64.34 | 61.97 | 27.26% | 14 | 0.58 | | [Jan 15 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270115C00222500) | 28.18 | 23.31 | 10.25% | 2 | 0.58 | | [Jun 16 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00227500) | 75.15 | 75.15 | 33.05% | 19 | 0.58 | | [Jan 21 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00232500) | 61.35 | 61.35 | 26.98% | 14 | 0.58 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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