CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.14 | 0.00 | - | 4 | 2 | 165.00 | - | - | - | - | - |
| 216.65 | 0.00 | - | - | 9 | 170.00 | 0.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 1 | 0 |
| 167.81 | 0.00 | - | 1 | 0 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 17 | 30 |
| 183.10 | 0.00 | - | 2 | 0 | 200.00 | 0.02 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 205.00 | 0.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 210.00 | 0.08 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 215.00 | 0.81 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 225.00 | 0.88 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 27 | 0 |
| 99.50 | 0.00 | - | - | 1 | 235.00 | 0.05 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 2 | 0 |
| 99.87 | 0.00 | - | 1 | 0 | 245.00 | 0.04 | 0.00 | - | 20 | 0 |
| 139.60 | 0.00 | - | 79 | 0 | 250.00 | 0.05 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 10 | 0 |
| 92.60 | 0.00 | - | 1 | 0 | 260.00 | 0.06 | 0.00 | - | 6 | 0 |
| 82.85 | 0.00 | - | 1 | 0 | 265.00 | 0.10 | 0.00 | - | 10 | 0 |
| 109.50 | 0.00 | - | 1 | 2 | 270.00 | 0.27 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 275.00 | 0.10 | 0.00 | - | 4 | 0 |
| 103.83 | 0.00 | - | 10 | 0 | 280.00 | 0.01 | 0.00 | - | 5 | 81 |
| 96.30 | 0.00 | - | 2 | 0 | 285.00 | 0.09 | 0.00 | - | 2 | 79 |
| 91.35 | 0.00 | - | 2 | 6 | 290.00 | 0.50 | 0.00 | - | 1 | 0 |
| 93.10 | 0.00 | - | 1 | 23 | 295.00 | 0.22 | 0.00 | - | 2 | 74 |
| 91.85 | 0.00 | - | 44 | 0 | 300.00 | 0.10 | 0.00 | - | 5 | 0 |
| 76.00 | 0.00 | - | 20 | 96 | 305.00 | 0.10 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 310.00 | 0.12 | 0.00 | - | 13 | 0 |
| 79.16 | 0.00 | - | 92 | 129 | 315.00 | 0.10 | 0.00 | - | 3 | 0 |
| 74.41 | 0.00 | - | 59 | 0 | 320.00 | 0.38 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 322.50 | 0.60 | 0.00 | - | - | 26 |
| 68.40 | 0.00 | - | 2 | 0 | 325.00 | 0.41 | 0.00 | - | 3 | 0 |
| 61.50 | 0.00 | - | 2 | 0 | 327.50 | 0.71 | 0.00 | - | - | 0 |
| 64.44 | 0.00 | - | 3 | 83 | 330.00 | 0.16 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 332.50 | 0.30 | 0.00 | - | 3 | 19 |
| 44.05 | 0.00 | - | 2 | 411 | 335.00 | 0.16 | 0.00 | - | 11 | 174 |
| 50.00 | 0.00 | - | 16 | 0 | 340.00 | 0.21 | 0.00 | - | 31 | 0 |
| 45.77 | 0.00 | - | - | 0 | 342.50 | 0.34 | 0.00 | - | 100 | 121 |
| 48.50 | 0.00 | - | 2 | 0 | 345.00 | 0.29 | 0.00 | - | 91 | 0 |
| 39.88 | 0.00 | - | - | 1 | 347.50 | 0.30 | 0.00 | - | 20 | 0 |
| 44.70 | 0.00 | - | 6 | 170 | 350.00 | 0.37 | 0.00 | - | 45 | 217 |
| - | - | - | - | - | 352.50 | 0.59 | 0.00 | - | 18 | 49 |
| 39.60 | 0.00 | - | 5 | 121 | 355.00 | 0.68 | +0.18 | +36.00% | 5 | 211 |
| 29.05 | 0.00 | - | - | 0 | 357.50 | 0.67 | 0.00 | - | 26 | 34 |
| 31.82 | 0.00 | - | 3 | 0 | 360.00 | 1.10 | +0.10 | +10.00% | 2 | 0 |
| 30.60 | 0.00 | - | 8 | 16 | 362.50 | 1.27 | +0.26 | +25.74% | 3 | 145 |
| 29.31 | 0.00 | - | 28 | 110 | 365.00 | 1.24 | 0.00 | - | 96 | 0 |
| 24.90 | 0.00 | - | 21 | 201 | 370.00 | 1.63 | 0.00 | - | 76 | 172 |
| 22.05 | 0.00 | - | 42 | 0 | 375.00 | 3.30 | 0.00 | - | 1 | 0 |
| 14.89 | -3.11 | -17.28% | 1 | 434 | 380.00 | 4.80 | +0.40 | +9.09% | 4 | 0 |
| 12.30 | -0.87 | -6.83% | 6 | 0 | 385.00 | 6.13 | 0.00 | - | 140 | 0 |
| 9.29 | -0.56 | -5.69% | 14 | 0 | 390.00 | 8.70 | -0.10 | -1.18% | 12 | 150 |
| 7.89 | 0.00 | - | 385 | 291 | 395.00 | 9.60 | 0.00 | - | 27 | 0 |
| 5.51 | -0.29 | -5.05% | 58 | 0 | 400.00 | 12.00 | 0.00 | - | 11 | 0 |
| 4.50 | 0.00 | - | 115 | 270 | 405.00 | 15.33 | 0.00 | - | 15 | 0 |
| 3.40 | 0.00 | - | 238 | 271 | 410.00 | 25.61 | 0.00 | - | 6 | 0 |
| 3.20 | 0.00 | - | 41 | 0 | 415.00 | 24.60 | 0.00 | - | 4 | 6 |
| 2.30 | 0.00 | - | 144 | 0 | 420.00 | - | - | - | - | - |
| 1.30 | -0.42 | -24.42% | 1 | 0 | 425.00 | 52.00 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 16 | 132 | 430.00 | - | - | - | - | - |
| 0.55 | -0.51 | -48.11% | 4 | 0 | 435.00 | 52.60 | 0.00 | - | - | 2 |
| 0.88 | 0.00 | - | 58 | 111 | 440.00 | 54.30 | 0.00 | - | - | 10 |
| 0.41 | 0.00 | - | 118 | 84 | 460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.