# 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.

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Jan 19 '29 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00230000) | [Jan 19 '29 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119P00230000) | 155.01 | 2.63 |
| [Dec 15 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00227500) | [Dec 15 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00227500) | 151.76 | 0.13 |
| [Dec 15 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00230000) | [Dec 15 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00230000) | 151.52 | 2.63 |
| [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00232500) | [Dec 15 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00232500) | 151.73 | 5.13 |
| [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119C00220000) | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20290119P00220000) | 150.94 | 7.37 |
| [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00225000) | [Dec 15 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00225000) | 148.74 | 2.37 |
| [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00220000) | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00220000) | 145.80 | 7.37 |
| [Jun 16 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00230000) | [Jun 16 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00230000) | 131.99 | 2.63 |
| [Jan 21 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00227500) | [Jan 21 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00227500) | 117.00 | 0.13 |
| [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00225000) | [Dec 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00225000) | 112.48 | 2.37 |
| [Jun 16 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00232500) | [Jun 16 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00232500) | 132.20 | 5.13 |
| [Jun 16 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00227500) | [Jun 16 '28 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00227500) | 131.20 | 0.13 |
| [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00230000) | [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00230000) | 112.85 | 2.63 |
| [Jun 16 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00225000) | [Jun 16 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00225000) | 130.19 | 2.37 |
| [Jan 21 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00230000) | [Jan 21 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00230000) | 116.70 | 2.63 |
| [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00232500) | [Dec 18 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00232500) | 44.14 | 5.13 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00220000) | [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00220000) | 43.15 | 7.37 |
| [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215C00222500) | [Dec 15 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20281215P00222500) | 142.93 | 4.87 |
| [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00222500) | [Dec 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00222500) | 110.78 | 4.87 |
| [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00232500) | [Dec 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00232500) | 112.48 | 5.13 |
| [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00222500) | [Dec 18 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00222500) | 42.90 | 4.87 |
| [Jun 16 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00222500) | [Jun 16 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00222500) | 128.83 | 4.87 |
| [Jan 21 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00232500) | [Jan 21 '28 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00232500) | 116.30 | 5.13 |
| [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00227500) | [Dec 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00227500) | 111.33 | 0.13 |
| [Jan 21 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00222500) | [Jan 21 '28 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00222500) | 114.25 | 4.87 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00220000) | [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917P00220000) | 98.45 | 7.37 |
| [Jun 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00232500) | [Jun 17 '27 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617P00232500) | 86.26 | 5.13 |
| [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217C00220000) | [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20271217P00220000) | 109.68 | 7.37 |
| [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00222500) | [Jun 17 '27 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617P00222500) | 84.37 | 4.87 |
| [Jun 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00227500) | [Jun 17 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617P00227500) | 85.06 | 0.13 |
| [Jan 21 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00225000) | [Jan 21 '28 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00225000) | 113.90 | 2.37 |
| [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917C00230000) | [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270917P00230000) | 98.97 | 2.63 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00220000) | [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617P00220000) | 83.62 | 7.37 |
| [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617C00225000) | [Jun 17 '27 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270617P00225000) | 84.10 | 2.37 |
| [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616C00220000) | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280616P00220000) | 126.58 | 7.37 |
| [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00225000) | [Dec 18 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00225000) | 42.27 | 2.37 |
| [Mar 19 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319C00227500) | [Mar 19 '27 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20270319P00227500) | 67.23 | 0.13 |
| [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00230000) | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00230000) | 42.66 | 2.63 |
| [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218C00227500) | [Dec 18 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20261218P00227500) | 42.27 | 0.13 |
| [Jan 21 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121C00220000) | [Jan 21 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRWD%20%20280121P00220000) | 111.70 | 7.37 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/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