CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.55 | 0.00 | - | 67 | 65 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 210.00 | 0.53 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 215.00 | 1.28 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 220.00 | 0.80 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | 1 | 5 |
| 107.50 | 0.00 | - | 1 | 0 | 230.00 | 0.05 | 0.00 | - | 15 | 9 |
| - | - | - | - | - | 235.00 | 1.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 0.21 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 6 | 9 |
| 60.96 | 0.00 | - | 1 | 1 | 250.00 | 0.07 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 255.00 | 0.74 | 0.00 | - | 4 | 5 |
| 135.23 | 0.00 | - | 1 | 3 | 260.00 | 0.10 | 0.00 | - | 5 | 16 |
| 83.86 | 0.00 | - | 5 | 5 | 265.00 | 0.22 | 0.00 | - | 11 | 92 |
| 109.62 | 0.00 | - | 10 | 11 | 270.00 | 0.15 | 0.00 | - | 4 | 53 |
| 107.84 | 0.00 | - | 1 | 2 | 275.00 | 0.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 280.00 | 0.06 | 0.00 | - | 3 | 59 |
| 95.80 | 0.00 | - | 2 | 52 | 285.00 | 0.19 | 0.00 | - | 1 | 107 |
| 58.23 | 0.00 | - | 2 | 34 | 290.00 | 0.15 | 0.00 | - | 1 | 74 |
| 94.12 | 0.00 | - | 1 | 36 | 295.00 | 0.22 | 0.00 | - | 7 | 14 |
| 92.12 | 0.00 | - | 44 | 66 | 300.00 | 0.28 | 0.00 | - | 2 | 110 |
| 71.00 | 0.00 | - | 1 | 22 | 305.00 | 0.15 | 0.00 | - | 4 | 59 |
| 78.75 | 0.00 | - | 2 | 63 | 310.00 | 0.40 | 0.00 | - | 22 | 114 |
| 66.27 | 0.00 | - | 30 | 43 | 315.00 | 0.43 | 0.00 | - | 1 | 91 |
| 72.01 | 0.00 | - | 44 | 73 | 320.00 | 0.53 | 0.00 | - | 1 | 23 |
| 59.00 | 0.00 | - | 1 | 22 | 325.00 | 0.25 | 0.00 | - | 11 | 68 |
| 65.45 | 0.00 | - | 6 | 46 | 330.00 | 0.30 | 0.00 | - | 19 | 64 |
| 44.75 | 0.00 | - | 1 | 31 | 335.00 | 0.49 | 0.00 | - | 39 | 47 |
| 39.40 | 0.00 | - | 1 | 95 | 340.00 | 0.47 | 0.00 | - | 8 | 60 |
| 48.35 | 0.00 | - | 1 | 55 | 345.00 | 0.60 | 0.00 | - | 7 | 91 |
| 46.00 | 0.00 | - | 27 | 112 | 350.00 | 0.79 | 0.00 | - | 54 | 104 |
| 39.01 | 0.00 | - | 1 | 44 | 355.00 | 1.16 | 0.00 | - | 67 | 105 |
| 34.37 | 0.00 | - | 7 | 126 | 360.00 | 2.00 | +0.60 | +42.86% | 1 | 180 |
| 31.00 | 0.00 | - | 1 | 42 | 365.00 | 2.00 | 0.00 | - | 38 | 58 |
| 27.40 | 0.00 | - | 18 | 66 | 370.00 | 3.40 | +0.21 | +6.58% | 1 | 177 |
| 24.05 | 0.00 | - | 50 | 86 | 375.00 | 4.14 | 0.00 | - | 16 | 32 |
| 20.31 | 0.00 | - | 75 | 99 | 380.00 | 5.12 | 0.00 | - | 26 | 42 |
| 15.00 | 0.00 | - | 37 | 78 | 385.00 | 8.40 | +1.53 | +22.27% | 3 | 33 |
| 12.00 | 0.00 | - | 74 | 85 | 390.00 | 10.41 | 0.00 | - | 3 | 12 |
| 9.85 | -1.87 | -15.96% | 8 | 105 | 395.00 | 12.95 | 0.00 | - | 8 | 10 |
| 9.27 | 0.00 | - | 43 | 162 | 400.00 | 14.27 | 0.00 | - | 5 | 5 |
| 6.20 | -0.75 | -10.79% | 1 | 64 | 405.00 | - | - | - | - | - |
| 4.52 | -0.77 | -14.56% | 1 | 63 | 410.00 | 20.35 | 0.00 | - | 9 | 21 |
| 4.20 | 0.00 | - | 19 | 32 | 415.00 | 37.10 | 0.00 | - | 1 | 16 |
| 2.68 | -0.83 | -23.65% | 2 | 52 | 420.00 | 36.16 | 0.00 | - | 14 | 10 |
| 2.12 | 0.00 | - | 20 | 72 | 425.00 | - | - | - | - | - |
| 1.67 | -0.52 | -23.74% | 12 | 49 | 430.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 2 | 17 | 435.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 31 | 440.00 | - | - | - | - | - |
| 0.60 | -0.08 | -11.76% | 17 | 89 | 450.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 80 | 460.00 | 86.90 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 2 | 4 | 470.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 3 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.