CrowdStrike CRWD
US equityMarket cap rank #77Software - InfrastructureArtificial IntelligenceSaaSTop Gainers Yesterday
$216.90 −$0.30 (-0.14%)
Market closed · Nov 6, 8:10 pm ET · Last extended-hours $218.25 +0.62%
Open$230.69
Prev close$217.20
Day range$216.14 – $230.69
Volume11.00M
Market cap$222.09B
P/E (TTM)5,707.9
Dividend yield–
Average implied volatility across the listed chain right now: 88%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $217.50 | $8.84 | $8.65/$9.20 | 66 | 35 | 87% |
| 13 Nov 2026 | $215.00 | $10.42 | $10.00/$11.20 | 32 | 33 | 91% |
| 13 Nov 2026 | $220.00 | $7.65 | $7.50/$7.90 | 919 | 194 | 86% |
| 13 Nov 2026 | $212.50 | $11.84 | $10.00/$13.10 | 24 | 5 | 88% |
| 13 Nov 2026 | $222.50 | $6.50 | $6.35/$6.75 | 138 | 21 | 85% |
| 13 Nov 2026 | $210.00 | $13.28 | $13.05/$13.50 | 92 | 40 | 91% |
| 13 Nov 2026 | $225.00 | $5.58 | $5.35/$5.75 | 1,026 | 406 | 84% |
| 13 Nov 2026 | $207.50 | $14.92 | $13.20/$15.20 | 5 | 1 | 84% |
| 13 Nov 2026 | $227.50 | $4.70 | $4.50/$4.80 | 247 | 121 | 83% |
| 13 Nov 2026 | $205.00 | $16.65 | $16.15/$18.35 | 2 | 110 | 99% |
| 13 Nov 2026 | $230.00 | $4.00 | $3.70/$4.00 | 659 | 405 | 82% |
| 13 Nov 2026 | $202.50 | $20.00 | $17.45/$20.75 | 50 | 4 | 101% |
| 13 Nov 2026 | $232.50 | $3.04 | $3.00/$3.35 | 952 | 157 | 81% |
| 13 Nov 2026 | $200.00 | $22.16 | $18.10/$22.95 | 3 | 94 | 97% |
| 13 Nov 2026 | $235.00 | $2.55 | $2.45/$2.70 | 315 | 218 | 80% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $217.50 | $9.11 | $8.60/$9.50 | 169 | 115 | 84% |
| 13 Nov 2026 | $215.00 | $8.06 | $7.90/$8.20 | 1,181 | 287 | 86% |
| 13 Nov 2026 | $220.00 | $10.58 | $10.35/$10.80 | 876 | 590 | 85% |
| 13 Nov 2026 | $212.50 | $7.25 | $6.90/$7.30 | 175 | 111 | 89% |
| 13 Nov 2026 | $222.50 | $10.95 | $10.85/$13.40 | 195 | 114 | 86% |
| 13 Nov 2026 | $210.00 | $6.14 | $6.00/$6.35 | 1,201 | 690 | 90% |
| 13 Nov 2026 | $225.00 | $13.87 | $13.20/$13.85 | 1,696 | 395 | 84% |
| 13 Nov 2026 | $207.50 | $5.48 | $5.15/$5.50 | 451 | 261 | 91% |
| 13 Nov 2026 | $227.50 | $15.26 | $14.70/$15.60 | 140 | 148 | 83% |
| 13 Nov 2026 | $205.00 | $4.55 | $4.45/$4.75 | 160 | 799 | 92% |
| 13 Nov 2026 | $230.00 | $16.65 | $15.65/$17.25 | 145 | 378 | 78% |
| 13 Nov 2026 | $202.50 | $4.07 | $3.80/$4.10 | 231 | 60 | 94% |
| 13 Nov 2026 | $232.50 | $16.81 | $16.85/$20.50 | 104 | 320 | 82% |
| 13 Nov 2026 | $200.00 | $3.39 | $3.30/$3.55 | 1,786 | 1,265 | 96% |
| 13 Nov 2026 | $235.00 | $21.15 | $19.75/$20.90 | 74 | 384 | 78% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on CRWD.
Sign in to join the discussion.