CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00165000 | 2024-05-29 10:44AM EDT | 165.00 | 188.14 | 219.30 | 222.70 | 0.00 | - | 4 | 2 | 209.77% |
| CRWD240628C00180000 | 2024-06-07 2:33PM EDT | 180.00 | 167.81 | 204.30 | 208.20 | 0.00 | - | 1 | 1 | 200.78% |
| CRWD240628C00200000 | 2024-06-13 1:34PM EDT | 200.00 | 183.10 | 184.25 | 187.70 | 0.00 | - | 2 | 3 | 164.84% |
| CRWD240628C00235000 | 2024-06-05 9:34AM EDT | 235.00 | 99.50 | 149.85 | 152.80 | 0.00 | - | - | 1 | 138.77% |
| CRWD240628C00245000 | 2024-06-06 1:26PM EDT | 245.00 | 99.87 | 139.85 | 142.85 | 0.00 | - | 1 | 1 | 129.15% |
| CRWD240628C00250000 | 2024-06-10 3:51PM EDT | 250.00 | 127.32 | 134.50 | 137.85 | 0.00 | - | 2 | 6 | 119.68% |
| CRWD240628C00260000 | 2024-05-22 10:16AM EDT | 260.00 | 92.60 | 124.50 | 128.00 | 0.00 | - | 1 | 1 | 112.06% |
| CRWD240628C00265000 | 2024-06-07 3:34PM EDT | 265.00 | 82.85 | 119.55 | 123.45 | 0.00 | - | 1 | 1 | 112.70% |
| CRWD240628C00270000 | 2024-06-10 10:01AM EDT | 270.00 | 109.50 | 114.50 | 118.00 | 0.00 | - | 1 | 2 | 102.78% |
| CRWD240628C00280000 | 2024-06-12 9:53AM EDT | 280.00 | 103.83 | 104.55 | 107.95 | 0.00 | - | 10 | 16 | 93.75% |
| CRWD240628C00285000 | 2024-06-12 10:43AM EDT | 285.00 | 96.30 | 99.60 | 103.00 | 0.00 | - | 2 | 12 | 90.31% |
| CRWD240628C00290000 | 2024-06-12 10:43AM EDT | 290.00 | 91.35 | 94.75 | 98.10 | 0.00 | - | 2 | 6 | 88.13% |
| CRWD240628C00295000 | 2024-06-12 2:55PM EDT | 295.00 | 93.10 | 89.65 | 93.10 | 0.00 | - | 1 | 23 | 82.86% |
| CRWD240628C00300000 | 2024-06-12 2:15PM EDT | 300.00 | 88.00 | 84.70 | 88.15 | -0.55 | -0.62% | 1 | 79 | 79.30% |
| CRWD240628C00305000 | 2024-06-10 10:29AM EDT | 305.00 | 76.00 | 80.10 | 83.20 | 0.00 | - | 20 | 96 | 78.22% |
| CRWD240628C00310000 | 2024-06-10 3:58PM EDT | 310.00 | 66.50 | 75.15 | 78.25 | 0.00 | - | 40 | 59 | 74.41% |
| CRWD240628C00315000 | 2024-06-12 2:29PM EDT | 315.00 | 74.74 | 69.75 | 73.35 | 0.00 | - | 2 | 66 | 68.09% |
| CRWD240628C00320000 | 2024-06-14 2:24PM EDT | 320.00 | 67.00 | 64.85 | 68.35 | +0.26 | +0.39% | 110 | 91 | 64.40% |
| CRWD240628C00325000 | 2024-06-14 1:56PM EDT | 325.00 | 62.55 | 60.25 | 63.35 | +3.30 | +5.57% | 1 | 51 | 62.33% |
| CRWD240628C00327500 | 2024-06-14 10:31AM EDT | 327.50 | 61.50 | 57.75 | 60.95 | +6.60 | +12.02% | 2 | 2 | 60.64% |
| CRWD240628C00330000 | 2024-06-14 2:48PM EDT | 330.00 | 57.80 | 54.90 | 58.15 | +3.20 | +5.86% | 1 | 84 | 54.94% |
| CRWD240628C00335000 | 2024-06-14 1:46PM EDT | 335.00 | 53.29 | 50.40 | 53.00 | +3.99 | +8.09% | 10 | 423 | 52.54% |
| CRWD240628C00340000 | 2024-06-13 2:42PM EDT | 340.00 | 47.30 | 45.10 | 48.70 | +2.26 | +5.02% | 2 | 130 | 50.04% |
| CRWD240628C00345000 | 2024-06-14 9:58AM EDT | 345.00 | 43.00 | 40.30 | 43.90 | +2.56 | +6.33% | 2 | 151 | 59.33% |
| CRWD240628C00350000 | 2024-06-14 3:15PM EDT | 350.00 | 37.58 | 36.10 | 38.95 | +2.85 | +8.21% | 8 | 169 | 54.37% |
| CRWD240628C00355000 | 2024-06-14 1:55PM EDT | 355.00 | 31.85 | 31.65 | 33.50 | -2.82 | -8.13% | 3 | 122 | 46.63% |
| CRWD240628C00357500 | 2024-06-10 3:25PM EDT | 357.50 | 29.05 | 29.45 | 31.10 | 0.00 | - | - | 5 | 44.56% |
| CRWD240628C00360000 | 2024-06-14 2:55PM EDT | 360.00 | 29.71 | 27.50 | 28.80 | +3.34 | +12.67% | 19 | 150 | 42.94% |
| CRWD240628C00362500 | 2024-06-13 12:50PM EDT | 362.50 | 23.59 | 24.55 | 27.65 | 0.00 | - | 1 | 18 | 46.60% |
| CRWD240628C00365000 | 2024-06-14 10:58AM EDT | 365.00 | 23.59 | 23.10 | 24.65 | -2.27 | -8.78% | 5 | 102 | 41.44% |
| CRWD240628C00370000 | 2024-06-14 3:51PM EDT | 370.00 | 20.63 | 19.75 | 22.00 | +0.78 | +3.93% | 30 | 195 | 45.14% |
| CRWD240628C00375000 | 2024-06-14 3:44PM EDT | 375.00 | 17.00 | 14.95 | 19.15 | +1.00 | +6.25% | 6 | 126 | 46.42% |
| CRWD240628C00380000 | 2024-06-14 3:59PM EDT | 380.00 | 13.75 | 12.35 | 16.00 | +0.90 | +7.00% | 56 | 407 | 45.48% |
| CRWD240628C00385000 | 2024-06-14 3:57PM EDT | 385.00 | 10.95 | 10.40 | 11.30 | +0.65 | +6.31% | 179 | 579 | 38.21% |
| CRWD240628C00390000 | 2024-06-14 3:56PM EDT | 390.00 | 9.05 | 8.50 | 9.10 | +0.75 | +9.04% | 1,102 | 538 | 38.50% |
| CRWD240628C00395000 | 2024-06-14 3:56PM EDT | 395.00 | 7.00 | 5.55 | 8.85 | +0.57 | +8.86% | 76 | 168 | 44.53% |
| CRWD240628C00400000 | 2024-06-14 3:59PM EDT | 400.00 | 5.20 | 5.05 | 5.50 | +0.22 | +4.42% | 415 | 872 | 38.31% |
| CRWD240628C00405000 | 2024-06-14 3:38PM EDT | 405.00 | 4.25 | 3.85 | 4.50 | +0.54 | +14.56% | 198 | 112 | 39.64% |
| CRWD240628C00410000 | 2024-06-14 3:47PM EDT | 410.00 | 3.05 | 2.79 | 3.20 | +0.22 | +7.77% | 27 | 164 | 38.62% |
| CRWD240628C00415000 | 2024-06-14 3:45PM EDT | 415.00 | 2.22 | 2.04 | 2.41 | +0.12 | +5.71% | 47 | 70 | 38.88% |
| CRWD240628C00420000 | 2024-06-14 3:45PM EDT | 420.00 | 1.64 | 1.45 | 1.80 | +0.13 | +8.61% | 42 | 161 | 39.15% |
| CRWD240628C00425000 | 2024-06-14 3:16PM EDT | 425.00 | 1.31 | 1.07 | 1.56 | +0.17 | +14.91% | 12 | 115 | 41.14% |
| CRWD240628C00430000 | 2024-06-14 2:58PM EDT | 430.00 | 0.98 | 0.73 | 1.04 | +0.11 | +12.64% | 10 | 117 | 40.28% |
| CRWD240628C00435000 | 2024-06-14 3:32PM EDT | 435.00 | 0.75 | 0.42 | 0.95 | 0.00 | - | 5 | 120 | 42.55% |
| CRWD240628C00440000 | 2024-06-14 3:27PM EDT | 440.00 | 0.57 | 0.33 | 0.60 | +0.09 | +18.75% | 21 | 77 | 41.46% |
| CRWD240628C00460000 | 2024-06-12 2:17PM EDT | 460.00 | 0.45 | 0.00 | 1.26 | 0.00 | - | - | 9 | 52.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00170000 | 2024-05-30 9:45AM EDT | 170.00 | 0.52 | 0.00 | 0.84 | 0.00 | - | 1 | 1 | 194.73% |
| CRWD240628P00175000 | 2024-06-04 12:30PM EDT | 175.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 6 | 188.38% |
| CRWD240628P00195000 | 2024-06-13 11:25AM EDT | 195.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 14 | 33 | 135.94% |
| CRWD240628P00200000 | 2024-06-11 3:51PM EDT | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 153 | 133.40% |
| CRWD240628P00205000 | 2024-06-03 11:41AM EDT | 205.00 | 0.35 | 0.00 | 1.04 | 0.00 | - | 2 | 2 | 158.35% |
| CRWD240628P00210000 | 2024-06-05 9:39AM EDT | 210.00 | 0.08 | 0.00 | 1.04 | 0.00 | - | 1 | 5 | 152.93% |
| CRWD240628P00215000 | 2024-06-04 3:24PM EDT | 215.00 | 0.81 | 0.00 | 1.04 | 0.00 | - | 4 | 2 | 147.56% |
| CRWD240628P00220000 | 2024-06-13 12:51PM EDT | 220.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 5 | 23 | 137.99% |
| CRWD240628P00225000 | 2024-06-04 3:39PM EDT | 225.00 | 0.88 | 0.00 | 0.84 | 0.00 | - | 3 | 9 | 133.01% |
| CRWD240628P00230000 | 2024-06-12 1:26PM EDT | 230.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 27 | 52 | 101.17% |
| CRWD240628P00235000 | 2024-06-10 9:50AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 121.39% |
| CRWD240628P00240000 | 2024-06-13 12:47PM EDT | 240.00 | 0.09 | 0.00 | 0.84 | 0.00 | - | 2 | 69 | 118.65% |
| CRWD240628P00245000 | 2024-06-14 12:27PM EDT | 245.00 | 0.04 | 0.00 | 0.84 | -0.17 | -80.95% | 20 | 242 | 114.06% |
| CRWD240628P00250000 | 2024-06-13 1:21PM EDT | 250.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 13 | 147 | 80.47% |
| CRWD240628P00255000 | 2024-06-14 12:22PM EDT | 255.00 | 0.05 | 0.00 | 0.68 | -0.01 | -16.67% | 10 | 580 | 101.90% |
| CRWD240628P00260000 | 2024-06-14 12:58PM EDT | 260.00 | 0.06 | 0.01 | 0.50 | -0.04 | -40.00% | 6 | 126 | 93.85% |
| CRWD240628P00265000 | 2024-06-13 10:48AM EDT | 265.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 1,703 | 87.40% |
| CRWD240628P00270000 | 2024-06-14 2:47PM EDT | 270.00 | 0.04 | 0.02 | 0.22 | -0.07 | -63.64% | 1 | 49 | 77.83% |
| CRWD240628P00275000 | 2024-06-14 3:34PM EDT | 275.00 | 0.10 | 0.03 | 0.84 | 0.00 | - | 4 | 85 | 88.48% |
| CRWD240628P00280000 | 2024-06-14 11:34AM EDT | 280.00 | 0.07 | 0.02 | 0.07 | +0.05 | +250.00% | 8 | 82 | 63.28% |
| CRWD240628P00285000 | 2024-06-14 11:34AM EDT | 285.00 | 0.09 | 0.03 | 0.84 | -0.37 | -80.43% | 2 | 79 | 80.32% |
| CRWD240628P00290000 | 2024-06-13 2:05PM EDT | 290.00 | 0.50 | 0.02 | 0.84 | 0.00 | - | 1 | 127 | 76.17% |
| CRWD240628P00295000 | 2024-06-13 11:15AM EDT | 295.00 | 0.22 | 0.02 | 0.85 | 0.00 | - | 2 | 74 | 72.31% |
| CRWD240628P00300000 | 2024-06-14 3:57PM EDT | 300.00 | 0.12 | 0.05 | 0.17 | -0.05 | -29.41% | 1 | 147 | 56.25% |
| CRWD240628P00305000 | 2024-06-14 2:02PM EDT | 305.00 | 0.11 | 0.05 | 0.30 | -0.04 | -26.67% | 2 | 196 | 56.25% |
| CRWD240628P00310000 | 2024-06-14 2:33PM EDT | 310.00 | 0.24 | 0.00 | 0.43 | +0.09 | +60.00% | 1 | 197 | 54.39% |
| CRWD240628P00315000 | 2024-06-14 3:16PM EDT | 315.00 | 0.18 | 0.05 | 0.30 | -0.57 | -76.00% | 4 | 127 | 53.52% |
| CRWD240628P00320000 | 2024-06-12 1:29PM EDT | 320.00 | 0.38 | 0.01 | 0.70 | 0.00 | - | 2 | 102 | 51.32% |
| CRWD240628P00322500 | 2024-06-10 1:35PM EDT | 322.50 | 0.60 | 0.07 | 0.87 | 0.00 | - | - | 26 | 51.95% |
| CRWD240628P00325000 | 2024-06-14 3:41PM EDT | 325.00 | 0.26 | 0.22 | 0.35 | -0.22 | -45.83% | 24 | 74 | 47.56% |
| CRWD240628P00327500 | 2024-06-10 11:07AM EDT | 327.50 | 0.71 | 0.03 | 1.00 | 0.00 | - | - | 1 | 56.01% |
| CRWD240628P00330000 | 2024-06-14 10:33AM EDT | 330.00 | 0.38 | 0.20 | 0.51 | +0.02 | +5.56% | 2 | 98 | 47.00% |
| CRWD240628P00332500 | 2024-06-14 2:30PM EDT | 332.50 | 0.30 | 0.12 | 0.65 | -0.20 | -40.00% | 3 | 16 | 47.29% |
| CRWD240628P00335000 | 2024-06-14 3:58PM EDT | 335.00 | 0.40 | 0.15 | 0.63 | +0.03 | +8.11% | 11 | 187 | 45.04% |
| CRWD240628P00340000 | 2024-06-14 3:58PM EDT | 340.00 | 0.53 | 0.36 | 0.69 | -0.12 | -18.46% | 22 | 214 | 41.94% |
| CRWD240628P00342500 | 2024-06-14 2:09PM EDT | 342.50 | 0.70 | 0.35 | 1.26 | -0.37 | -34.58% | 26 | 109 | 46.00% |
| CRWD240628P00345000 | 2024-06-14 10:49AM EDT | 345.00 | 0.92 | 0.57 | 0.91 | +0.04 | +4.55% | 33 | 179 | 40.45% |
| CRWD240628P00347500 | 2024-06-14 1:06PM EDT | 347.50 | 0.82 | 0.76 | 1.11 | -0.26 | -24.07% | 21 | 104 | 40.32% |
| CRWD240628P00350000 | 2024-06-14 3:56PM EDT | 350.00 | 0.92 | 0.89 | 1.19 | -0.26 | -22.03% | 101 | 185 | 38.89% |
| CRWD240628P00352500 | 2024-06-14 3:55PM EDT | 352.50 | 1.17 | 0.42 | 1.93 | -0.33 | -22.00% | 5 | 40 | 42.21% |
| CRWD240628P00355000 | 2024-06-14 3:58PM EDT | 355.00 | 1.34 | 1.18 | 1.58 | -0.67 | -33.33% | 6 | 188 | 37.46% |
| CRWD240628P00357500 | 2024-06-14 10:37AM EDT | 357.50 | 1.94 | 0.48 | 2.88 | -0.21 | -9.77% | 1 | 27 | 43.02% |
| CRWD240628P00360000 | 2024-06-14 3:54PM EDT | 360.00 | 1.95 | 1.91 | 2.16 | -0.75 | -27.78% | 72 | 200 | 36.43% |
| CRWD240628P00362500 | 2024-06-14 1:38PM EDT | 362.50 | 2.49 | 2.30 | 2.61 | -0.49 | -16.44% | 11 | 26 | 36.40% |
| CRWD240628P00365000 | 2024-06-14 2:09PM EDT | 365.00 | 2.85 | 2.73 | 3.05 | -0.75 | -20.83% | 49 | 124 | 35.99% |
| CRWD240628P00370000 | 2024-06-14 3:45PM EDT | 370.00 | 4.08 | 3.85 | 4.30 | -0.86 | -17.41% | 55 | 130 | 35.94% |
| CRWD240628P00375000 | 2024-06-14 3:45PM EDT | 375.00 | 5.51 | 4.25 | 5.85 | -1.18 | -17.64% | 48 | 187 | 35.76% |
| CRWD240628P00380000 | 2024-06-14 3:50PM EDT | 380.00 | 7.05 | 5.55 | 9.45 | -1.64 | -18.87% | 69 | 212 | 41.56% |
| CRWD240628P00385000 | 2024-06-14 3:59PM EDT | 385.00 | 9.80 | 7.80 | 10.30 | -1.55 | -13.66% | 380 | 47 | 36.27% |
| CRWD240628P00390000 | 2024-06-14 1:54PM EDT | 390.00 | 11.80 | 11.20 | 13.35 | -1.70 | -12.59% | 7 | 38 | 37.40% |
| CRWD240628P00395000 | 2024-06-12 12:12PM EDT | 395.00 | 15.25 | 14.15 | 17.25 | 0.00 | - | - | 2 | 40.38% |
| CRWD240628P00400000 | 2024-06-14 3:35PM EDT | 400.00 | 18.50 | 17.00 | 19.95 | -2.25 | -10.84% | 10 | 19 | 37.87% |
| CRWD240628P00405000 | 2024-06-10 11:02AM EDT | 405.00 | 28.98 | 22.00 | 23.90 | 0.00 | - | - | 3 | 38.95% |
| CRWD240628P00410000 | 2024-06-13 10:02AM EDT | 410.00 | 25.61 | 24.55 | 28.20 | 0.00 | - | 6 | 4 | 40.68% |
| CRWD240628P00415000 | 2024-06-13 10:02AM EDT | 415.00 | 29.81 | 30.35 | 32.20 | 0.00 | - | 6 | 2 | 40.11% |
| CRWD240628P00425000 | 2024-06-11 9:32AM EDT | 425.00 | 52.00 | 38.40 | 41.80 | 0.00 | - | - | 40 | 45.67% |
| CRWD240628P00435000 | 2024-06-12 9:44AM EDT | 435.00 | 52.60 | 47.85 | 51.45 | 0.00 | - | - | 2 | 50.44% |
| CRWD240628P00440000 | 2024-06-12 3:25PM EDT | 440.00 | 54.30 | 52.70 | 55.90 | 0.00 | - | - | 10 | 49.32% |
© 2024 Yahoo. All rights reserved.