CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | 3 | 3 | 105.00 | 0.24 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 110.00 | 0.08 | 0.00 | - | 1 | 753 |
| 102.15 | 0.00 | - | - | 1 | 115.00 | 0.25 | 0.00 | - | 1 | 34 |
| 262.99 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 10 | 42 |
| 193.58 | 0.00 | - | 2 | 2 | 125.00 | 0.08 | 0.00 | - | 7 | 12 |
| 212.60 | 0.00 | - | 2 | 2 | 130.00 | 0.25 | 0.00 | - | 1 | 10 |
| 151.12 | 0.00 | - | 12 | 19 | 135.00 | 0.12 | 0.00 | - | 5 | 14 |
| 199.90 | 0.00 | - | 15 | 9 | 140.00 | 0.11 | 0.00 | - | 3 | 22 |
| 144.22 | 0.00 | - | 1 | 19 | 145.00 | 0.03 | 0.00 | - | 3 | 22 |
| 232.42 | 0.00 | - | 10 | 19 | 150.00 | 0.14 | 0.00 | - | 2 | 220 |
| 193.90 | 0.00 | - | 2 | 8 | 155.00 | 0.51 | 0.00 | - | 4 | 18 |
| 219.31 | 0.00 | - | 2 | 22 | 160.00 | 0.34 | 0.00 | - | 1 | 39 |
| 179.60 | 0.00 | - | 18 | 20 | 165.00 | 0.40 | 0.00 | - | 10 | 9 |
| 223.62 | 0.00 | - | 2 | 33 | 170.00 | 0.15 | 0.00 | - | 6 | 261 |
| 211.38 | 0.00 | - | 2 | 12 | 175.00 | 0.11 | 0.00 | - | 10 | 797 |
| 210.04 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 9 | 236 |
| 163.01 | 0.00 | - | 1 | 19 | 185.00 | 0.31 | 0.00 | - | 9 | 57 |
| 158.09 | 0.00 | - | 1 | 8 | 190.00 | 0.06 | 0.00 | - | 1 | 109 |
| 159.91 | 0.00 | - | 2 | 10 | 195.00 | 0.21 | 0.00 | - | 1 | 437 |
| 183.30 | 0.00 | - | 2 | 30 | 200.00 | 0.46 | 0.00 | - | 1 | 227 |
| 173.95 | 0.00 | - | 2 | 161 | 210.00 | 0.29 | 0.00 | - | 2 | 666 |
| 167.81 | 0.00 | - | 1 | 211 | 220.00 | 0.18 | 0.00 | - | 1 | 1,174 |
| 152.55 | 0.00 | - | 3 | 136 | 230.00 | 0.08 | 0.00 | - | 6 | 519 |
| 144.50 | 0.00 | - | 1 | 82 | 240.00 | 0.52 | 0.00 | - | 1 | 819 |
| 134.00 | 0.00 | - | 1 | 135 | 250.00 | 0.10 | 0.00 | - | 8 | 817 |
| 124.34 | 0.00 | - | 1 | 112 | 260.00 | 0.13 | 0.00 | - | 2 | 413 |
| 125.23 | 0.00 | - | 1 | 195 | 270.00 | 0.09 | 0.00 | - | 33 | 959 |
| 105.08 | 0.00 | - | 1,100 | 1,383 | 280.00 | 0.15 | 0.00 | - | 5 | 1,831 |
| 99.51 | 0.00 | - | 11 | 342 | 290.00 | 0.29 | 0.00 | - | 79 | 765 |
| 93.64 | 0.00 | - | 16 | 699 | 300.00 | 0.25 | 0.00 | - | 61 | 1,157 |
| 85.87 | 0.00 | - | 11 | 343 | 310.00 | 0.41 | 0.00 | - | 60 | 957 |
| 76.08 | 0.00 | - | 20 | 844 | 320.00 | 0.56 | 0.00 | - | 38 | 1,103 |
| 65.00 | 0.00 | - | 41 | 1,303 | 330.00 | 0.95 | -0.01 | -1.04% | 2 | 1,198 |
| 54.04 | 0.00 | - | 58 | 912 | 340.00 | 2.02 | +0.29 | +16.76% | 268 | 2,274 |
| 48.35 | 0.00 | - | 100 | 1,485 | 350.00 | 2.81 | +0.13 | +4.85% | 1 | 1,472 |
| 39.47 | 0.00 | - | 19 | 1,459 | 360.00 | 4.40 | +0.04 | +0.93% | 4 | 736 |
| 31.80 | 0.00 | - | 172 | 2,699 | 370.00 | 6.22 | 0.00 | - | 137 | 1,182 |
| 22.95 | 0.00 | - | 218 | 1,394 | 380.00 | 9.93 | 0.00 | - | 645 | 2,098 |
| 16.00 | -2.07 | -11.46% | 5 | 1,865 | 390.00 | 14.10 | 0.00 | - | 493 | 1,203 |
| 12.55 | 0.00 | - | 454 | 2,366 | 400.00 | 18.25 | 0.00 | - | 38 | 472 |
| 8.90 | 0.00 | - | 128 | 1,025 | 410.00 | 24.69 | 0.00 | - | 9 | 15 |
| 6.55 | 0.00 | - | 275 | 1,757 | 420.00 | 32.80 | 0.00 | - | 1 | 31 |
| 4.75 | +0.20 | +4.40% | 8 | 418 | 430.00 | 39.22 | 0.00 | - | 5 | 6 |
| 3.40 | 0.00 | - | 136 | 197 | 440.00 | 56.70 | 0.00 | - | 2 | 4 |
| 2.29 | -0.06 | -2.55% | 5 | 244 | 450.00 | 65.25 | 0.00 | - | 1 | 4 |
| 1.69 | 0.00 | - | 17 | 116 | 460.00 | 133.75 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 27 | 69 | 470.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 42 | 255 | 480.00 | 161.90 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 5 | 72 | 490.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 194 | 500.00 | 171.85 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 1 | 12 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 13 | 308 | 520.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 17 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.