CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-05-09 2:40PM EDT | 125.00 | 193.58 | 223.30 | 226.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240719C00130000 | 2024-05-16 1:37PM EDT | 130.00 | 212.60 | 254.40 | 258.25 | 0.00 | - | 2 | 2 | 172.17% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 210.45 | 214.10 | 0.00 | - | 12 | 19 | 0.00% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 0.00% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240719C00150000 | 2024-06-12 3:47PM EDT | 150.00 | 237.12 | 234.60 | 238.85 | 0.00 | - | 1 | 9 | 160.40% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240719C00160000 | 2024-06-11 10:31AM EDT | 160.00 | 219.31 | 224.55 | 228.45 | 0.00 | - | 2 | 22 | 145.56% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240719C00170000 | 2024-06-10 9:30AM EDT | 170.00 | 203.00 | 214.95 | 219.00 | 0.00 | - | 2 | 34 | 145.34% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD240719C00180000 | 2024-06-12 12:49PM EDT | 180.00 | 210.04 | 204.80 | 207.70 | 0.00 | - | 1 | 21 | 122.31% |
| CRWD240719C00185000 | 2024-05-23 11:07AM EDT | 185.00 | 163.01 | 200.05 | 203.95 | 0.00 | - | 1 | 19 | 132.20% |
| CRWD240719C00190000 | 2024-05-23 11:07AM EDT | 190.00 | 158.09 | 194.90 | 199.00 | 0.00 | - | 1 | 8 | 127.17% |
| CRWD240719C00195000 | 2024-05-24 11:10AM EDT | 195.00 | 159.91 | 190.10 | 194.00 | 0.00 | - | 2 | 10 | 124.49% |
| CRWD240719C00200000 | 2024-06-13 10:49AM EDT | 200.00 | 183.55 | 185.20 | 189.00 | 0.00 | - | 2 | 32 | 121.09% |
| CRWD240719C00210000 | 2024-06-11 2:24PM EDT | 210.00 | 173.95 | 174.90 | 178.85 | 0.00 | - | 2 | 161 | 110.13% |
| CRWD240719C00220000 | 2024-06-14 12:11PM EDT | 220.00 | 167.81 | 165.20 | 167.90 | +44.91 | +36.54% | 1 | 210 | 98.10% |
| CRWD240719C00230000 | 2024-06-10 11:21AM EDT | 230.00 | 152.55 | 155.35 | 159.35 | 0.00 | - | 3 | 136 | 101.12% |
| CRWD240719C00240000 | 2024-06-12 11:36AM EDT | 240.00 | 144.50 | 145.80 | 149.45 | 0.00 | - | 1 | 82 | 96.68% |
| CRWD240719C00250000 | 2024-06-13 11:33AM EDT | 250.00 | 134.00 | 135.50 | 139.45 | 0.00 | - | 1 | 135 | 88.31% |
| CRWD240719C00260000 | 2024-06-10 3:02PM EDT | 260.00 | 124.34 | 125.35 | 129.50 | 0.00 | - | 1 | 112 | 81.15% |
| CRWD240719C00270000 | 2024-06-14 9:30AM EDT | 270.00 | 113.90 | 115.45 | 118.35 | +4.35 | +3.97% | 4 | 196 | 69.98% |
| CRWD240719C00280000 | 2024-06-13 3:55PM EDT | 280.00 | 105.08 | 106.20 | 108.45 | 0.00 | - | 1,100 | 1,383 | 67.59% |
| CRWD240719C00290000 | 2024-06-12 2:54PM EDT | 290.00 | 99.51 | 96.40 | 98.55 | 0.00 | - | 11 | 342 | 62.60% |
| CRWD240719C00300000 | 2024-06-13 3:44PM EDT | 300.00 | 88.40 | 86.05 | 88.80 | +3.10 | +3.63% | 3 | 711 | 56.25% |
| CRWD240719C00310000 | 2024-06-13 3:44PM EDT | 310.00 | 75.63 | 76.80 | 79.10 | 0.00 | - | 7 | 350 | 53.46% |
| CRWD240719C00320000 | 2024-06-14 11:21AM EDT | 320.00 | 67.50 | 67.15 | 69.50 | +0.81 | +1.21% | 5 | 849 | 54.60% |
| CRWD240719C00330000 | 2024-06-14 1:41PM EDT | 330.00 | 60.10 | 58.20 | 60.20 | +3.31 | +5.83% | 31 | 1,344 | 50.73% |
| CRWD240719C00340000 | 2024-06-14 2:34PM EDT | 340.00 | 50.20 | 49.40 | 51.10 | +3.37 | +7.20% | 15 | 943 | 47.00% |
| CRWD240719C00350000 | 2024-06-14 3:37PM EDT | 350.00 | 42.15 | 40.75 | 42.60 | +2.15 | +5.38% | 484 | 1,441 | 44.33% |
| CRWD240719C00360000 | 2024-06-14 3:46PM EDT | 360.00 | 33.83 | 33.00 | 33.70 | +1.43 | +4.41% | 960 | 1,998 | 39.62% |
| CRWD240719C00370000 | 2024-06-14 3:49PM EDT | 370.00 | 26.52 | 25.95 | 26.50 | +1.27 | +5.03% | 1,875 | 4,016 | 38.00% |
| CRWD240719C00380000 | 2024-06-14 3:46PM EDT | 380.00 | 20.63 | 19.90 | 20.45 | +1.10 | +5.63% | 332 | 1,436 | 37.24% |
| CRWD240719C00390000 | 2024-06-14 3:49PM EDT | 390.00 | 15.25 | 15.00 | 15.30 | +0.96 | +6.72% | 120 | 1,661 | 36.53% |
| CRWD240719C00400000 | 2024-06-14 3:52PM EDT | 400.00 | 11.20 | 11.00 | 11.40 | +0.73 | +6.97% | 372 | 2,278 | 36.59% |
| CRWD240719C00410000 | 2024-06-14 3:46PM EDT | 410.00 | 8.35 | 7.90 | 8.50 | +0.70 | +9.15% | 446 | 949 | 37.09% |
| CRWD240719C00420000 | 2024-06-14 2:10PM EDT | 420.00 | 6.00 | 5.50 | 6.80 | +0.30 | +5.26% | 65 | 1,579 | 38.98% |
| CRWD240719C00430000 | 2024-06-14 3:46PM EDT | 430.00 | 4.44 | 3.90 | 4.85 | +0.59 | +15.32% | 33 | 362 | 38.91% |
| CRWD240719C00440000 | 2024-06-14 3:30PM EDT | 440.00 | 3.20 | 2.93 | 3.80 | +0.33 | +11.50% | 62 | 103 | 40.29% |
| CRWD240719C00450000 | 2024-06-14 3:07PM EDT | 450.00 | 2.46 | 2.22 | 2.96 | +0.36 | +17.14% | 31 | 192 | 41.47% |
| CRWD240719C00460000 | 2024-06-14 11:57AM EDT | 460.00 | 1.44 | 1.29 | 1.90 | +0.01 | +0.70% | 12 | 119 | 40.55% |
| CRWD240719C00470000 | 2024-06-14 12:11PM EDT | 470.00 | 1.15 | 0.97 | 1.42 | +0.12 | +11.65% | 1 | 50 | 41.32% |
| CRWD240719C00480000 | 2024-06-14 3:30PM EDT | 480.00 | 0.87 | 0.37 | 1.38 | +0.07 | +8.75% | 26 | 216 | 44.36% |
| CRWD240719C00490000 | 2024-06-13 2:17PM EDT | 490.00 | 0.60 | 0.23 | 1.01 | 0.00 | - | 2 | 70 | 44.70% |
| CRWD240719C00500000 | 2024-06-14 3:30PM EDT | 500.00 | 0.42 | 0.15 | 0.96 | +0.33 | +366.67% | 132 | 301 | 47.19% |
| CRWD240719C00510000 | 2024-06-13 3:25PM EDT | 510.00 | 0.37 | 0.10 | 0.49 | 0.00 | - | 1 | 11 | 44.73% |
| CRWD240719C00520000 | 2024-06-14 3:25PM EDT | 520.00 | 0.23 | 0.06 | 0.30 | +0.06 | +35.29% | 4 | 302 | 43.99% |
| CRWD240719C00550000 | 2024-06-12 12:50PM EDT | 550.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 50.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-05-29 2:05PM EDT | 105.00 | 0.24 | 0.00 | 0.52 | 0.00 | - | 10 | 21 | 172.85% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 753 | 166.89% |
| CRWD240719P00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 141.02% |
| CRWD240719P00120000 | 2024-06-04 1:45PM EDT | 120.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 10 | 42 | 135.16% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 7 | 12 | 150.98% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 145.90% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 141.41% |
| CRWD240719P00140000 | 2024-05-30 11:57AM EDT | 140.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 114.06% |
| CRWD240719P00145000 | 2024-06-12 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 3 | 22 | 131.64% |
| CRWD240719P00150000 | 2024-06-04 1:45PM EDT | 150.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 220 | 114.45% |
| CRWD240719P00155000 | 2024-06-05 9:30AM EDT | 155.00 | 0.51 | 0.00 | 0.52 | 0.00 | - | 4 | 18 | 123.24% |
| CRWD240719P00160000 | 2024-06-10 3:39PM EDT | 160.00 | 0.34 | 0.00 | 0.52 | 0.00 | - | 1 | 39 | 119.24% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 119.73% |
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 50.00% |
| CRWD240719P00175000 | 2024-06-13 12:55PM EDT | 175.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 10 | 797 | 99.02% |
| CRWD240719P00180000 | 2024-06-04 3:34PM EDT | 180.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 9 | 236 | 104.30% |
| CRWD240719P00185000 | 2024-06-04 3:34PM EDT | 185.00 | 0.31 | 0.00 | 0.52 | 0.00 | - | 9 | 57 | 100.78% |
| CRWD240719P00190000 | 2024-06-13 1:53PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 81.25% |
| CRWD240719P00195000 | 2024-06-07 10:51AM EDT | 195.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 437 | 86.33% |
| CRWD240719P00200000 | 2024-06-12 2:07PM EDT | 200.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 2 | 227 | 91.11% |
| CRWD240719P00210000 | 2024-06-10 3:39PM EDT | 210.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | 2 | 666 | 84.77% |
| CRWD240719P00220000 | 2024-06-13 12:08PM EDT | 220.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 1,174 | 76.27% |
| CRWD240719P00230000 | 2024-06-14 2:02PM EDT | 230.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 520 | 65.23% |
| CRWD240719P00240000 | 2024-06-12 3:17PM EDT | 240.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 819 | 68.16% |
| CRWD240719P00250000 | 2024-06-14 11:11AM EDT | 250.00 | 0.05 | 0.01 | 0.14 | -0.03 | -37.50% | 2 | 817 | 53.71% |
| CRWD240719P00260000 | 2024-06-14 2:45PM EDT | 260.00 | 0.12 | 0.10 | 0.19 | -0.02 | -14.29% | 16 | 428 | 53.13% |
| CRWD240719P00270000 | 2024-06-14 10:42AM EDT | 270.00 | 0.20 | 0.05 | 0.63 | +0.06 | +42.86% | 2 | 992 | 54.44% |
| CRWD240719P00280000 | 2024-06-14 3:45PM EDT | 280.00 | 0.23 | 0.16 | 0.25 | +0.07 | +43.75% | 27 | 1,834 | 47.36% |
| CRWD240719P00290000 | 2024-06-14 2:51PM EDT | 290.00 | 0.25 | 0.20 | 0.47 | -0.03 | -10.71% | 10 | 822 | 47.07% |
| CRWD240719P00300000 | 2024-06-14 3:58PM EDT | 300.00 | 0.42 | 0.30 | 0.55 | +0.03 | +7.69% | 127 | 1,199 | 43.36% |
| CRWD240719P00310000 | 2024-06-14 3:26PM EDT | 310.00 | 0.60 | 0.44 | 0.95 | -0.08 | -11.76% | 7 | 1,001 | 42.73% |
| CRWD240719P00320000 | 2024-06-14 3:29PM EDT | 320.00 | 1.03 | 0.71 | 1.22 | +0.08 | +8.42% | 90 | 1,032 | 39.66% |
| CRWD240719P00330000 | 2024-06-14 3:52PM EDT | 330.00 | 1.51 | 1.04 | 1.66 | -0.37 | -19.68% | 126 | 1,158 | 37.06% |
| CRWD240719P00340000 | 2024-06-14 3:58PM EDT | 340.00 | 2.39 | 2.00 | 2.51 | -0.36 | -13.09% | 873 | 2,268 | 35.49% |
| CRWD240719P00350000 | 2024-06-14 3:29PM EDT | 350.00 | 3.88 | 3.70 | 4.05 | -0.41 | -9.56% | 754 | 2,008 | 34.94% |
| CRWD240719P00360000 | 2024-06-14 3:44PM EDT | 360.00 | 5.90 | 5.70 | 6.00 | -0.50 | -7.81% | 78 | 666 | 33.72% |
| CRWD240719P00370000 | 2024-06-14 3:51PM EDT | 370.00 | 8.70 | 8.60 | 8.95 | -0.95 | -9.84% | 357 | 1,246 | 33.15% |
| CRWD240719P00380000 | 2024-06-14 3:44PM EDT | 380.00 | 12.65 | 12.50 | 12.90 | -0.95 | -6.99% | 668 | 1,284 | 32.73% |
| CRWD240719P00390000 | 2024-06-14 3:56PM EDT | 390.00 | 17.35 | 17.45 | 17.85 | -1.18 | -6.37% | 143 | 1,011 | 32.29% |
| CRWD240719P00400000 | 2024-06-14 3:12PM EDT | 400.00 | 23.40 | 23.40 | 24.10 | -1.50 | -6.02% | 59 | 438 | 32.50% |
| CRWD240719P00410000 | 2024-06-14 2:11PM EDT | 410.00 | 31.20 | 29.70 | 31.35 | -2.50 | -7.42% | 4 | 5 | 32.98% |
| CRWD240719P00420000 | 2024-06-10 11:44AM EDT | 420.00 | 43.30 | 37.85 | 39.60 | 0.00 | - | 29 | 31 | 34.25% |
| CRWD240719P00430000 | 2024-06-13 9:48AM EDT | 430.00 | 44.20 | 45.80 | 48.70 | 0.00 | - | 1 | 3 | 36.72% |
| CRWD240719P00440000 | 2024-06-14 2:14PM EDT | 440.00 | 56.70 | 54.90 | 57.20 | -5.80 | -9.28% | 2 | 4 | 36.00% |
| CRWD240719P00450000 | 2024-06-12 9:34AM EDT | 450.00 | 65.25 | 63.55 | 66.55 | 0.00 | - | 1 | 4 | 37.23% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 183.14% |
| CRWD240719P00500000 | 2024-06-05 9:38AM EDT | 500.00 | 171.85 | 112.95 | 115.85 | 0.00 | - | - | 0 | 49.93% |
© 2024 Yahoo. All rights reserved.