CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00230000 | 2024-06-05 12:22PM EDT | 230.00 | 107.50 | 149.90 | 153.10 | 0.00 | - | 1 | 0 | 157.32% |
| CRWD240705C00245000 | 2024-06-20 11:20AM EDT | 245.00 | 142.71 | 134.95 | 138.15 | 0.00 | - | - | 1 | 141.46% |
| CRWD240705C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 123.00 | 129.95 | 133.15 | 0.00 | - | 79 | 80 | 135.79% |
| CRWD240705C00255000 | 2024-06-20 10:37AM EDT | 255.00 | 131.54 | 124.95 | 128.15 | 0.00 | - | - | 1 | 130.27% |
| CRWD240705C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 126.39 | 120.05 | 123.15 | -8.84 | -6.54% | 1 | 3 | 126.12% |
| CRWD240705C00265000 | 2024-06-07 1:35PM EDT | 265.00 | 83.86 | 115.00 | 118.20 | 0.00 | - | 5 | 5 | 120.70% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 270.00 | 109.62 | 110.00 | 113.20 | 0.00 | - | 10 | 11 | 115.38% |
| CRWD240705C00275000 | 2024-06-10 11:08AM EDT | 275.00 | 107.84 | 105.00 | 108.20 | 0.00 | - | 1 | 2 | 110.11% |
| CRWD240705C00285000 | 2024-06-21 11:31AM EDT | 285.00 | 88.27 | 95.05 | 98.25 | 0.00 | - | 1 | 51 | 100.88% |
| CRWD240705C00290000 | 2024-06-20 11:27AM EDT | 290.00 | 96.22 | 90.05 | 93.25 | 0.00 | - | 2 | 35 | 95.78% |
| CRWD240705C00295000 | 2024-06-12 2:43PM EDT | 295.00 | 94.12 | 85.05 | 88.25 | 0.00 | - | 1 | 36 | 90.72% |
| CRWD240705C00300000 | 2024-06-26 1:27PM EDT | 300.00 | 81.61 | 80.10 | 83.25 | +8.48 | +11.60% | 1 | 49 | 86.23% |
| CRWD240705C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 73.70 | 75.10 | 78.25 | 0.00 | - | 2 | 24 | 81.25% |
| CRWD240705C00310000 | 2024-06-25 2:52PM EDT | 310.00 | 74.03 | 70.10 | 73.30 | -8.29 | -10.07% | 1 | 66 | 76.76% |
| CRWD240705C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 58.40 | 65.25 | 68.30 | 0.00 | - | 79 | 122 | 73.02% |
| CRWD240705C00320000 | 2024-06-26 10:55AM EDT | 320.00 | 65.22 | 60.25 | 62.80 | +11.22 | +20.78% | 2 | 64 | 64.28% |
| CRWD240705C00325000 | 2024-06-25 11:54AM EDT | 325.00 | 63.00 | 55.25 | 58.30 | +4.00 | +6.78% | 2 | 20 | 63.21% |
| CRWD240705C00330000 | 2024-06-26 12:54PM EDT | 330.00 | 52.22 | 50.25 | 53.25 | +8.60 | +19.72% | 4 | 45 | 58.01% |
| CRWD240705C00335000 | 2024-06-26 12:48PM EDT | 335.00 | 47.54 | 45.40 | 48.35 | +8.25 | +21.00% | 2 | 31 | 54.66% |
| CRWD240705C00340000 | 2024-06-26 12:48PM EDT | 340.00 | 42.54 | 41.00 | 42.85 | +1.85 | +4.55% | 14 | 86 | 50.26% |
| CRWD240705C00345000 | 2024-06-21 10:57AM EDT | 345.00 | 31.00 | 35.55 | 38.45 | 0.00 | - | 6 | 51 | 57.78% |
| CRWD240705C00350000 | 2024-06-26 1:34PM EDT | 350.00 | 32.05 | 30.60 | 33.70 | +0.93 | +2.99% | 24 | 128 | 53.60% |
| CRWD240705C00355000 | 2024-06-24 3:49PM EDT | 355.00 | 25.35 | 26.35 | 28.60 | 0.00 | - | 2 | 42 | 46.99% |
| CRWD240705C00360000 | 2024-06-26 9:56AM EDT | 360.00 | 27.18 | 21.30 | 23.00 | +3.63 | +15.41% | 10 | 128 | 37.33% |
| CRWD240705C00362500 | 2024-06-26 1:21PM EDT | 362.50 | 20.16 | 18.60 | 20.80 | -4.89 | -19.52% | 3 | 4 | 36.11% |
| CRWD240705C00365000 | 2024-06-26 1:53PM EDT | 365.00 | 18.30 | 16.85 | 18.70 | +0.39 | +2.18% | 1 | 43 | 35.17% |
| CRWD240705C00370000 | 2024-06-26 1:30PM EDT | 370.00 | 14.10 | 13.90 | 14.65 | -1.12 | -7.36% | 1 | 92 | 33.06% |
| CRWD240705C00372500 | 2024-06-26 1:42PM EDT | 372.50 | 12.20 | 12.10 | 12.80 | -0.75 | -5.79% | 2 | 15 | 32.27% |
| CRWD240705C00375000 | 2024-06-26 2:28PM EDT | 375.00 | 10.94 | 10.10 | 11.05 | -0.36 | -3.19% | 28 | 95 | 31.49% |
| CRWD240705C00377500 | 2024-06-26 2:07PM EDT | 377.50 | 9.15 | 9.00 | 9.30 | -1.25 | -12.02% | 53 | 66 | 30.27% |
| CRWD240705C00380000 | 2024-06-26 1:48PM EDT | 380.00 | 8.10 | 7.80 | 8.00 | +0.60 | +8.00% | 20 | 262 | 30.38% |
| CRWD240705C00382500 | 2024-06-26 2:35PM EDT | 382.50 | 6.85 | 6.55 | 6.75 | +0.50 | +7.87% | 52 | 76 | 30.18% |
| CRWD240705C00385000 | 2024-06-26 2:40PM EDT | 385.00 | 5.50 | 5.45 | 5.65 | +0.05 | +0.92% | 411 | 198 | 30.05% |
| CRWD240705C00387500 | 2024-06-26 2:29PM EDT | 387.50 | 4.55 | 4.45 | 4.70 | -0.45 | -9.00% | 51 | 110 | 30.01% |
| CRWD240705C00390000 | 2024-06-26 2:35PM EDT | 390.00 | 3.90 | 3.60 | 3.85 | -0.15 | -3.70% | 111 | 312 | 29.88% |
| CRWD240705C00392500 | 2024-06-26 2:04PM EDT | 392.50 | 2.91 | 2.85 | 3.15 | -0.44 | -13.13% | 46 | 84 | 29.91% |
| CRWD240705C00395000 | 2024-06-26 2:18PM EDT | 395.00 | 2.60 | 2.30 | 2.64 | -0.72 | -21.69% | 40 | 158 | 30.38% |
| CRWD240705C00397500 | 2024-06-26 12:42PM EDT | 397.50 | 2.05 | 1.86 | 2.05 | -0.61 | -22.93% | 18 | 54 | 29.97% |
| CRWD240705C00400000 | 2024-06-26 2:13PM EDT | 400.00 | 1.62 | 1.53 | 1.69 | -0.34 | -17.35% | 98 | 322 | 30.37% |
| CRWD240705C00402500 | 2024-06-26 11:48AM EDT | 402.50 | 1.32 | 1.06 | 1.33 | -0.47 | -26.26% | 12 | 95 | 30.35% |
| CRWD240705C00405000 | 2024-06-26 2:29PM EDT | 405.00 | 1.05 | 0.95 | 1.06 | -0.28 | -21.05% | 67 | 131 | 30.52% |
| CRWD240705C00407500 | 2024-06-26 12:07PM EDT | 407.50 | 1.02 | 0.60 | 0.88 | -0.24 | -19.05% | 7 | 11 | 31.06% |
| CRWD240705C00410000 | 2024-06-26 1:32PM EDT | 410.00 | 0.73 | 0.64 | 0.71 | -0.56 | -43.41% | 9 | 122 | 31.37% |
| CRWD240705C00415000 | 2024-06-26 2:32PM EDT | 415.00 | 0.48 | 0.34 | 0.50 | -0.38 | -44.19% | 33 | 140 | 32.57% |
| CRWD240705C00420000 | 2024-06-26 1:06PM EDT | 420.00 | 0.40 | 0.29 | 0.37 | -0.07 | -14.89% | 4 | 196 | 34.03% |
| CRWD240705C00425000 | 2024-06-26 11:28AM EDT | 425.00 | 0.38 | 0.20 | 0.30 | -0.06 | -13.64% | 1 | 103 | 35.89% |
| CRWD240705C00430000 | 2024-06-25 3:39PM EDT | 430.00 | 0.20 | 0.07 | 0.35 | -0.14 | -41.18% | 25 | 93 | 40.04% |
| CRWD240705C00435000 | 2024-06-21 9:38AM EDT | 435.00 | 0.07 | 0.07 | 0.68 | 0.00 | - | 1 | 12 | 48.83% |
| CRWD240705C00440000 | 2024-06-25 1:05PM EDT | 440.00 | 0.14 | 0.02 | 0.28 | -0.30 | -68.18% | 43 | 67 | 44.48% |
| CRWD240705C00445000 | 2024-06-25 9:53AM EDT | 445.00 | 0.13 | 0.02 | 0.38 | -0.36 | -73.47% | 1 | 2 | 49.76% |
| CRWD240705C00450000 | 2024-06-25 1:07PM EDT | 450.00 | 0.15 | 0.02 | 0.14 | +0.01 | +7.14% | 6 | 105 | 45.31% |
| CRWD240705C00455000 | 2024-06-18 10:31AM EDT | 455.00 | 0.56 | 0.01 | 0.63 | 0.00 | - | - | 3 | 53.96% |
| CRWD240705C00460000 | 2024-06-26 12:09PM EDT | 460.00 | 0.10 | 0.05 | 0.12 | +0.07 | +233.33% | 17 | 72 | 49.41% |
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 470.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 2 | 4 | 50.78% |
| CRWD240705C00480000 | 2024-06-21 2:44PM EDT | 480.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 5 | 8 | 56.84% |
| CRWD240705C00490000 | 2024-06-26 12:08PM EDT | 490.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 6 | 5 | 62.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00190000 | 2024-06-20 10:30AM EDT | 190.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.48% |
| CRWD240705P00200000 | 2024-06-18 11:33AM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 175.78% |
| CRWD240705P00205000 | 2024-06-05 9:47AM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 169.63% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 163.67% |
| CRWD240705P00215000 | 2024-06-04 3:57PM EDT | 215.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 157.81% |
| CRWD240705P00220000 | 2024-06-25 10:59AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | -0.79 | -98.75% | 1 | 4 | 152.05% |
| CRWD240705P00225000 | 2024-06-20 11:13AM EDT | 225.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 128.52% |
| CRWD240705P00230000 | 2024-06-25 11:57AM EDT | 230.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 4 | 8 | 140.92% |
| CRWD240705P00235000 | 2024-06-24 11:59AM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 135.55% |
| CRWD240705P00240000 | 2024-06-05 9:43AM EDT | 240.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 2 | 8 | 130.47% |
| CRWD240705P00245000 | 2024-06-26 12:10PM EDT | 245.00 | 0.01 | 0.01 | 0.05 | -0.33 | -97.06% | 6 | 9 | 93.36% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 250.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 1 | 24 | 107.81% |
| CRWD240705P00255000 | 2024-06-05 10:51AM EDT | 255.00 | 0.74 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 115.14% |
| CRWD240705P00260000 | 2024-06-12 12:01PM EDT | 260.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 16 | 110.25% |
| CRWD240705P00265000 | 2024-06-06 1:22PM EDT | 265.00 | 0.22 | 0.01 | 0.19 | 0.00 | - | 11 | 92 | 88.48% |
| CRWD240705P00270000 | 2024-06-26 12:08PM EDT | 270.00 | 0.02 | 0.02 | 0.19 | 0.00 | - | 10 | 50 | 84.77% |
| CRWD240705P00275000 | 2024-06-13 1:03PM EDT | 275.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 15 | 79.69% |
| CRWD240705P00280000 | 2024-06-18 3:19PM EDT | 280.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 5 | 59 | 74.22% |
| CRWD240705P00285000 | 2024-06-26 9:56AM EDT | 285.00 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 4 | 118 | 63.28% |
| CRWD240705P00290000 | 2024-06-24 12:53PM EDT | 290.00 | 0.18 | 0.01 | 0.52 | 0.00 | - | 1 | 67 | 77.73% |
| CRWD240705P00295000 | 2024-06-21 2:41PM EDT | 295.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 1 | 13 | 59.57% |
| CRWD240705P00300000 | 2024-06-25 3:23PM EDT | 300.00 | 0.02 | 0.01 | 0.11 | -0.08 | -80.00% | 26 | 111 | 57.03% |
| CRWD240705P00305000 | 2024-06-21 1:13PM EDT | 305.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 1 | 58 | 54.49% |
| CRWD240705P00310000 | 2024-06-25 12:42PM EDT | 310.00 | 0.05 | 0.02 | 0.27 | -0.11 | -68.75% | 6 | 106 | 55.86% |
| CRWD240705P00315000 | 2024-06-21 11:51AM EDT | 315.00 | 0.34 | 0.02 | 0.75 | 0.00 | - | 1 | 85 | 60.35% |
| CRWD240705P00320000 | 2024-06-26 1:48PM EDT | 320.00 | 0.18 | 0.02 | 0.39 | -0.02 | -10.00% | 11 | 20 | 50.68% |
| CRWD240705P00325000 | 2024-06-24 9:50AM EDT | 325.00 | 0.37 | 0.02 | 0.74 | 0.00 | - | 1 | 81 | 51.71% |
| CRWD240705P00330000 | 2024-06-26 11:46AM EDT | 330.00 | 0.26 | 0.01 | 0.50 | +0.12 | +85.71% | 2 | 61 | 50.00% |
| CRWD240705P00335000 | 2024-06-26 11:46AM EDT | 335.00 | 0.29 | 0.01 | 0.60 | +0.10 | +52.63% | 4 | 34 | 47.31% |
| CRWD240705P00340000 | 2024-06-26 2:41PM EDT | 340.00 | 0.17 | 0.08 | 0.64 | -0.08 | -44.44% | 1 | 129 | 43.46% |
| CRWD240705P00345000 | 2024-06-26 1:48PM EDT | 345.00 | 0.20 | 0.12 | 0.30 | -0.22 | -52.38% | 4 | 98 | 33.42% |
| CRWD240705P00350000 | 2024-06-26 2:33PM EDT | 350.00 | 0.35 | 0.32 | 0.50 | -0.34 | -50.00% | 37 | 240 | 32.57% |
| CRWD240705P00355000 | 2024-06-26 2:41PM EDT | 355.00 | 0.62 | 0.53 | 0.62 | -0.38 | -40.00% | 39 | 162 | 29.59% |
| CRWD240705P00360000 | 2024-06-26 2:03PM EDT | 360.00 | 0.97 | 0.93 | 1.03 | -0.87 | -47.28% | 73 | 671 | 28.69% |
| CRWD240705P00362500 | 2024-06-26 2:27PM EDT | 362.50 | 1.25 | 1.12 | 1.32 | -0.55 | -30.56% | 34 | 68 | 28.27% |
| CRWD240705P00365000 | 2024-06-26 2:41PM EDT | 365.00 | 1.65 | 1.58 | 1.66 | -1.21 | -42.46% | 330 | 455 | 27.74% |
| CRWD240705P00367500 | 2024-06-26 2:05PM EDT | 367.50 | 2.15 | 1.87 | 2.18 | -1.37 | -38.92% | 196 | 89 | 27.77% |
| CRWD240705P00370000 | 2024-06-26 2:27PM EDT | 370.00 | 2.66 | 2.57 | 2.86 | -1.74 | -39.55% | 598 | 453 | 28.03% |
| CRWD240705P00372500 | 2024-06-26 2:31PM EDT | 372.50 | 3.18 | 3.20 | 3.50 | -1.70 | -34.84% | 22 | 58 | 27.52% |
| CRWD240705P00375000 | 2024-06-26 2:39PM EDT | 375.00 | 4.14 | 4.05 | 4.50 | -1.81 | -30.42% | 104 | 138 | 28.03% |
| CRWD240705P00377500 | 2024-06-26 2:30PM EDT | 377.50 | 5.00 | 5.05 | 5.30 | -2.55 | -33.77% | 37 | 86 | 27.14% |
| CRWD240705P00380000 | 2024-06-26 2:25PM EDT | 380.00 | 5.85 | 6.10 | 6.40 | -2.65 | -31.18% | 63 | 112 | 26.91% |
| CRWD240705P00382500 | 2024-06-26 2:27PM EDT | 382.50 | 7.42 | 7.40 | 7.70 | -2.58 | -25.80% | 37 | 76 | 26.90% |
| CRWD240705P00385000 | 2024-06-26 2:33PM EDT | 385.00 | 8.80 | 8.80 | 9.15 | -1.95 | -18.14% | 45 | 65 | 26.91% |
| CRWD240705P00387500 | 2024-06-26 2:26PM EDT | 387.50 | 10.13 | 10.25 | 10.90 | -2.32 | -18.63% | 4 | 64 | 27.60% |
| CRWD240705P00390000 | 2024-06-26 1:45PM EDT | 390.00 | 12.10 | 11.95 | 12.40 | -3.23 | -21.07% | 4 | 30 | 26.65% |
| CRWD240705P00392500 | 2024-06-18 2:56PM EDT | 392.50 | 10.60 | 13.70 | 15.35 | 0.00 | - | - | 8 | 31.92% |
| CRWD240705P00395000 | 2024-06-25 12:59PM EDT | 395.00 | 14.75 | 15.65 | 16.95 | -8.40 | -36.29% | 5 | 17 | 30.58% |
| CRWD240705P00397500 | 2024-06-21 3:36PM EDT | 397.50 | 22.68 | 17.60 | 18.45 | 0.00 | - | 3 | 3 | 27.80% |
| CRWD240705P00400000 | 2024-06-25 3:59PM EDT | 400.00 | 16.00 | 19.80 | 21.90 | -13.40 | -45.58% | 2 | 7 | 35.85% |
| CRWD240705P00402500 | 2024-06-21 3:50PM EDT | 402.50 | 26.60 | 21.95 | 22.85 | 0.00 | - | 1 | 1 | 28.47% |
| CRWD240705P00410000 | 2024-06-18 9:54AM EDT | 410.00 | 25.50 | 28.40 | 30.25 | 0.00 | - | 7 | 21 | 34.01% |
| CRWD240705P00415000 | 2024-06-25 1:47PM EDT | 415.00 | 32.05 | 32.75 | 35.45 | -11.18 | -25.86% | 1 | 12 | 39.87% |
| CRWD240705P00420000 | 2024-06-24 10:09AM EDT | 420.00 | 39.65 | 37.70 | 40.95 | 0.00 | - | 1 | 15 | 48.19% |
| CRWD240705P00430000 | 2024-06-26 1:02PM EDT | 430.00 | 48.50 | 47.60 | 50.25 | -0.50 | -1.02% | 2 | 8 | 49.22% |
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 86.90 | 77.35 | 80.50 | 0.00 | - | - | 0 | 72.44% |
© 2024 Yahoo. All rights reserved.