CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00175000 | 2024-05-02 12:03PM EDT | 175.00 | 131.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00180000 | 2024-05-02 12:16PM EDT | 180.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00230000 | 2024-05-01 3:27PM EDT | 230.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 265.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00270000 | 2024-05-02 11:58AM EDT | 270.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00275000 | 2024-05-02 10:44AM EDT | 275.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240503C00280000 | 2024-05-02 10:20AM EDT | 280.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00285000 | 2024-05-02 2:16PM EDT | 285.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240503C00287500 | 2024-05-02 1:23PM EDT | 287.50 | 18.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240503C00290000 | 2024-05-02 3:51PM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240503C00292500 | 2024-05-02 3:59PM EDT | 292.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240503C00295000 | 2024-05-02 3:58PM EDT | 295.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CRWD240503C00297500 | 2024-05-02 1:48PM EDT | 297.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRWD240503C00300000 | 2024-05-02 3:48PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| CRWD240503C00302500 | 2024-05-02 3:43PM EDT | 302.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| CRWD240503C00305000 | 2024-05-02 3:56PM EDT | 305.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| CRWD240503C00307500 | 2024-05-02 3:56PM EDT | 307.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 6.25% |
| CRWD240503C00310000 | 2024-05-02 3:56PM EDT | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 12.50% |
| CRWD240503C00312500 | 2024-05-02 3:59PM EDT | 312.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| CRWD240503C00315000 | 2024-05-02 3:56PM EDT | 315.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| CRWD240503C00317500 | 2024-05-02 3:42PM EDT | 317.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| CRWD240503C00320000 | 2024-05-02 3:59PM EDT | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| CRWD240503C00322500 | 2024-05-02 3:53PM EDT | 322.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| CRWD240503C00325000 | 2024-05-02 3:52PM EDT | 325.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| CRWD240503C00327500 | 2024-05-02 3:33PM EDT | 327.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CRWD240503C00330000 | 2024-05-02 3:55PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRWD240503C00332500 | 2024-05-02 3:54PM EDT | 332.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| CRWD240503C00335000 | 2024-05-02 2:49PM EDT | 335.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| CRWD240503C00337500 | 2024-05-02 3:54PM EDT | 337.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| CRWD240503C00340000 | 2024-05-02 2:48PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRWD240503C00342500 | 2024-05-01 12:29PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00345000 | 2024-05-02 3:30PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240503C00350000 | 2024-05-02 3:43PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| CRWD240503C00355000 | 2024-05-02 11:06AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503C00360000 | 2024-05-02 2:46PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503C00375000 | 2024-05-02 2:53PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRWD240503C00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD240503C00395000 | 2024-05-02 9:42AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00400000 | 2024-05-02 12:50PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503C00425000 | 2024-05-02 2:05PM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503C00450000 | 2024-05-02 3:27PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00215000 | 2024-05-02 11:04AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CRWD240503P00225000 | 2024-05-02 2:02PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503P00230000 | 2024-05-02 3:26PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00235000 | 2024-05-02 9:58AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240503P00242500 | 2024-04-30 10:45AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00250000 | 2024-05-02 2:03PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240503P00255000 | 2024-05-01 10:02AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRWD240503P00257500 | 2024-05-02 2:47PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CRWD240503P00260000 | 2024-05-02 11:12AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| CRWD240503P00262500 | 2024-05-02 3:45PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRWD240503P00265000 | 2024-05-02 3:55PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CRWD240503P00267500 | 2024-05-02 11:18AM EDT | 267.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRWD240503P00270000 | 2024-05-02 3:02PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CRWD240503P00272500 | 2024-05-02 11:18AM EDT | 272.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRWD240503P00275000 | 2024-05-02 3:56PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| CRWD240503P00277500 | 2024-05-02 11:29AM EDT | 277.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRWD240503P00280000 | 2024-05-02 3:56PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| CRWD240503P00282500 | 2024-05-02 3:26PM EDT | 282.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| CRWD240503P00285000 | 2024-05-02 3:57PM EDT | 285.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| CRWD240503P00287500 | 2024-05-02 3:54PM EDT | 287.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| CRWD240503P00290000 | 2024-05-02 3:56PM EDT | 290.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| CRWD240503P00292500 | 2024-05-02 3:55PM EDT | 292.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| CRWD240503P00295000 | 2024-05-02 3:53PM EDT | 295.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| CRWD240503P00297500 | 2024-05-02 3:48PM EDT | 297.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 12.50% |
| CRWD240503P00300000 | 2024-05-02 3:58PM EDT | 300.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 6.25% |
| CRWD240503P00302500 | 2024-05-02 3:57PM EDT | 302.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 1.56% |
| CRWD240503P00305000 | 2024-05-02 3:29PM EDT | 305.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| CRWD240503P00307500 | 2024-05-02 2:54PM EDT | 307.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| CRWD240503P00310000 | 2024-05-02 11:07AM EDT | 310.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240503P00312500 | 2024-05-02 2:43PM EDT | 312.50 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00315000 | 2024-05-02 3:43PM EDT | 315.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRWD240503P00317500 | 2024-05-02 3:22PM EDT | 317.50 | 16.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503P00320000 | 2024-05-02 11:18AM EDT | 320.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503P00325000 | 2024-05-02 11:18AM EDT | 325.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00327500 | 2024-05-02 11:01AM EDT | 327.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240503P00330000 | 2024-05-01 3:02PM EDT | 330.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 205.42% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.