CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.10 | 0.00 | - | 3 | 105 | 55.00 | 0.02 | 0.00 | - | 1 | 220 |
| 242.50 | 0.00 | - | 1 | 14 | 60.00 | 0.02 | 0.00 | - | 1 | 59 |
| 233.24 | 0.00 | - | 14 | 40 | 65.00 | 0.03 | 0.00 | - | 1 | 213 |
| 233.75 | 0.00 | - | 11 | 31 | 70.00 | 0.01 | 0.00 | - | 1 | 340 |
| 185.00 | 0.00 | - | 3 | 50 | 75.00 | 0.01 | 0.00 | - | 2 | 246 |
| 231.96 | 0.00 | - | 1 | 88 | 80.00 | 0.01 | 0.00 | - | 1 | 636 |
| 261.00 | 0.00 | - | 2 | 52 | 85.00 | 0.01 | 0.00 | - | 217 | 729 |
| 228.50 | 0.00 | - | 25 | 74 | 90.00 | 0.01 | 0.00 | - | 96 | 711 |
| 236.85 | 0.00 | - | 1 | 36 | 95.00 | 0.01 | 0.00 | - | 2 | 566 |
| 279.00 | 0.00 | - | 2 | 147 | 100.00 | 0.01 | 0.00 | - | 5 | 1,428 |
| 277.15 | 0.00 | - | 1 | 261 | 105.00 | 0.02 | 0.00 | - | 3 | 462 |
| 276.90 | 0.00 | - | 1 | 83 | 110.00 | 0.02 | 0.00 | - | 1 | 861 |
| 203.52 | 0.00 | - | 1 | 297 | 115.00 | 0.09 | 0.00 | - | 16 | 437 |
| 262.34 | 0.00 | - | 1 | 414 | 120.00 | 0.03 | 0.00 | - | 5 | 565 |
| 219.10 | 0.00 | - | 1 | 514 | 125.00 | 0.05 | 0.00 | - | 1 | 881 |
| 254.00 | 0.00 | - | 1 | 152 | 130.00 | 0.02 | 0.00 | - | 1 | 677 |
| 150.48 | 0.00 | - | 24 | 89 | 135.00 | 0.01 | 0.00 | - | 3 | 877 |
| 238.05 | 0.00 | - | 1 | 120 | 140.00 | 0.05 | 0.00 | - | 20 | 1,285 |
| 245.40 | 0.00 | - | 1 | 100 | 145.00 | 0.05 | 0.00 | - | 10 | 576 |
| 232.00 | 0.00 | - | 1 | 255 | 150.00 | 0.02 | 0.00 | - | 1 | 1,927 |
| 237.00 | 0.00 | - | 1 | 388 | 155.00 | 0.15 | 0.00 | - | 1 | 486 |
| 223.61 | 0.00 | - | 1 | 497 | 160.00 | 0.01 | 0.00 | - | 8 | 680 |
| 219.67 | 0.00 | - | 4 | 451 | 165.00 | 0.03 | 0.00 | - | 4 | 918 |
| 222.90 | 0.00 | - | 2 | 262 | 170.00 | 0.03 | 0.00 | - | 1 | 596 |
| 210.52 | 0.00 | - | 3 | 487 | 175.00 | 0.01 | 0.00 | - | 2 | 736 |
| 213.35 | 0.00 | - | 1 | 365 | 180.00 | 0.01 | 0.00 | - | 2 | 386 |
| 197.21 | 0.00 | - | 1 | 1,646 | 185.00 | 0.01 | 0.00 | - | 27 | 670 |
| 196.68 | 0.00 | - | 2 | 427 | 190.00 | 0.01 | 0.00 | - | 49 | 874 |
| 191.02 | 0.00 | - | 1 | 593 | 195.00 | 0.01 | 0.00 | - | 1 | 723 |
| 190.58 | 0.00 | - | 2 | 977 | 200.00 | 0.01 | 0.00 | - | 1 | 1,562 |
| 182.95 | 0.00 | - | 7 | 360 | 210.00 | 0.02 | 0.00 | - | 10 | 785 |
| 166.77 | 0.00 | - | 3 | 776 | 220.00 | 0.01 | 0.00 | - | 1 | 1,173 |
| 155.90 | 0.00 | - | 2 | 1,561 | 230.00 | 0.01 | 0.00 | - | 8 | 1,063 |
| 147.20 | 0.00 | - | 5 | 314 | 240.00 | 0.02 | 0.00 | - | 8 | 1,690 |
| 142.60 | 0.00 | - | 82 | 873 | 250.00 | 0.01 | 0.00 | - | 1 | 1,540 |
| 131.64 | 0.00 | - | 1 | 618 | 260.00 | 0.02 | 0.00 | - | 1 | 1,464 |
| 121.24 | 0.00 | - | - | 1 | 265.00 | - | - | - | - | - |
| 123.48 | 0.00 | - | 2 | 392 | 270.00 | 0.01 | 0.00 | - | 23 | 1,371 |
| 105.08 | 0.00 | - | 4 | 434 | 280.00 | 0.01 | 0.00 | - | 2 | 1,174 |
| 85.80 | 0.00 | - | 1 | 553 | 290.00 | 0.01 | 0.00 | - | 69 | 2,279 |
| 91.07 | 0.00 | - | 1 | 22 | 295.00 | 0.02 | 0.00 | - | 6 | 323 |
| 93.79 | 0.00 | - | 119 | 1,217 | 300.00 | 0.01 | 0.00 | - | 98 | 1,658 |
| 81.28 | 0.00 | - | 1 | 323 | 305.00 | 0.01 | 0.00 | - | 200 | 961 |
| 84.69 | 0.00 | - | 9 | 1,295 | 310.00 | 0.02 | 0.00 | - | 35 | 1,462 |
| 73.96 | 0.00 | - | 82 | 190 | 315.00 | 0.02 | 0.00 | - | 4 | 334 |
| - | - | - | - | - | 317.50 | 0.09 | 0.00 | - | - | 25 |
| 74.00 | 0.00 | - | 45 | 1,540 | 320.00 | 0.13 | 0.00 | - | 37 | 1,565 |
| 64.00 | 0.00 | - | 5 | 409 | 322.50 | 0.05 | 0.00 | - | 1 | 655 |
| 60.42 | 0.00 | - | 5 | 242 | 325.00 | 0.01 | 0.00 | - | 2 | 199 |
| 64.94 | 0.00 | - | 1 | 105 | 327.50 | 0.01 | 0.00 | - | 3 | 187 |
| 64.00 | 0.00 | - | 9 | 2,401 | 330.00 | 0.03 | 0.00 | - | 13 | 1,407 |
| 54.52 | 0.00 | - | 2 | 3 | 332.50 | 0.55 | 0.00 | - | - | 7 |
| 53.55 | 0.00 | - | 20 | 237 | 335.00 | 0.04 | 0.00 | - | 9 | 314 |
| 48.86 | 0.00 | - | 4 | 5 | 337.50 | 0.02 | 0.00 | - | 6 | 28 |
| 51.38 | 0.00 | - | 57 | 2,025 | 340.00 | 0.03 | 0.00 | - | 65 | 936 |
| 41.37 | 0.00 | - | - | 2 | 342.50 | 0.03 | 0.00 | - | 16 | 73 |
| 47.20 | 0.00 | - | 10 | 468 | 345.00 | 0.05 | 0.00 | - | 21 | 454 |
| - | - | - | - | - | 347.50 | 0.05 | 0.00 | - | 38 | 139 |
| 43.04 | 0.00 | - | 115 | 2,973 | 350.00 | 0.03 | 0.00 | - | 289 | 983 |
| 33.68 | 0.00 | - | 4 | 9 | 352.50 | 0.07 | 0.00 | - | 25 | 106 |
| 37.61 | 0.00 | - | 54 | 1,360 | 355.00 | 0.07 | 0.00 | - | 89 | 455 |
| 35.05 | 0.00 | - | 5 | 13 | 357.50 | 0.07 | 0.00 | - | 56 | 180 |
| 34.00 | 0.00 | - | 34 | 2,110 | 360.00 | 0.33 | +0.20 | +153.85% | 11 | 997 |
| 30.47 | 0.00 | - | 11 | 42 | 362.50 | 0.10 | 0.00 | - | 205 | 256 |
| 28.10 | 0.00 | - | 98 | 249 | 365.00 | 0.26 | 0.00 | - | 363 | 648 |
| 18.98 | 0.00 | - | 2 | 2 | 367.50 | 0.37 | +0.22 | +314.29% | 30 | 380 |
| 22.20 | 0.00 | - | 111 | 3,622 | 370.00 | 0.50 | 0.00 | - | 900 | 1,452 |
| 20.35 | 0.00 | - | 9 | 33 | 372.50 | 0.53 | +0.07 | +17.95% | 5 | 176 |
| 17.37 | 0.00 | - | 11 | 859 | 375.00 | 1.00 | +0.13 | +18.31% | 17 | 1,051 |
| 13.42 | -3.08 | -15.73% | 3 | 43 | 377.50 | 1.21 | 0.00 | - | 217 | 177 |
| 11.00 | -0.98 | -7.56% | 1 | 1,291 | 380.00 | 1.85 | +0.05 | +2.98% | 9 | 1,225 |
| 9.44 | -2.53 | -17.45% | 3 | 134 | 382.50 | 2.11 | 0.00 | - | 6 | 385 |
| 9.14 | 0.00 | - | 1,106 | 1,455 | 385.00 | 3.05 | -0.05 | -1.59% | 3 | 766 |
| 6.00 | -1.50 | -20.00% | 8 | 396 | 387.50 | 4.30 | +0.30 | +8.00% | 15 | 279 |
| 5.05 | -0.74 | -12.78% | 12 | 1,284 | 390.00 | 5.37 | +0.18 | +3.47% | 22 | 380 |
| 4.29 | -0.43 | -9.11% | 14 | 365 | 392.50 | 7.00 | +0.85 | +16.04% | 2 | 118 |
| 3.20 | -0.45 | -13.51% | 19 | 860 | 395.00 | 8.00 | 0.00 | - | 273 | 180 |
| 3.15 | 0.00 | - | 251 | 131 | 397.50 | 7.00 | 0.00 | - | 2 | 12 |
| 1.86 | -0.36 | -16.22% | 229 | 3,060 | 400.00 | 11.75 | 0.00 | - | 35 | 141 |
| 1.48 | +0.04 | +2.86% | 1 | 148 | 402.50 | 11.90 | 0.00 | - | 9 | 9 |
| 1.00 | -0.30 | -18.75% | 1 | 683 | 405.00 | 12.43 | 0.00 | - | 106 | 105 |
| 1.00 | 0.00 | - | 79 | 162 | 407.50 | 21.54 | 0.00 | - | - | 20 |
| 0.65 | 0.00 | - | 429 | 1,455 | 410.00 | 18.20 | 0.00 | - | 16 | 19 |
| 0.73 | 0.00 | - | 98 | 91 | 412.50 | 26.11 | 0.00 | - | - | 20 |
| 0.39 | 0.00 | - | 94 | 270 | 415.00 | 28.50 | 0.00 | - | - | 3 |
| 0.38 | 0.00 | - | 39 | 61 | 417.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 319 | 1,001 | 420.00 | 87.30 | 0.00 | - | 1 | 5 |
| 0.20 | 0.00 | - | 7 | 13 | 422.50 | - | - | - | - | - |
| 0.23 | 0.00 | - | 25 | 134 | 425.00 | 52.40 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 20 | 30 | 427.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 64 | 1,116 | 430.00 | 48.52 | 0.00 | - | 1 | 10 |
| 0.07 | 0.00 | - | 2 | 9 | 432.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 101 | 435.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 13 | 15 | 437.50 | - | - | - | - | - |
| 0.06 | +0.03 | - | 2 | 1,127 | 440.00 | 57.90 | 0.00 | - | 7 | 0 |
| 0.10 | 0.00 | - | 1 | 2 | 442.50 | - | - | - | - | - |
| 0.20 | +0.12 | +300.00% | 2 | 336 | 450.00 | 66.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 198 | 460.00 | 142.40 | 0.00 | - | - | 8 |
| 0.02 | 0.00 | - | 23 | 153 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 321 | 480.00 | 153.84 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 24 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,670 | 500.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 12 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 35 | 520.00 | 181.63 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.