CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00150000 | 2024-06-12 3:47PM EDT | 150.00 | 237.82 | 235.10 | 238.40 | 0.00 | - | - | 1 | 120.90% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240816C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 155.00 | 225.50 | 228.50 | 0.00 | - | 2 | 2 | 116.82% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-06-13 10:59AM EDT | 200.00 | 186.29 | 186.50 | 190.00 | 0.00 | - | 1 | 3 | 101.12% |
| CRWD240816C00210000 | 2024-06-05 1:37PM EDT | 210.00 | 132.82 | 176.60 | 179.95 | 0.00 | - | 1 | 6 | 94.81% |
| CRWD240816C00220000 | 2024-05-16 1:48PM EDT | 220.00 | 125.30 | 166.30 | 170.40 | 0.00 | - | 9 | 19 | 89.11% |
| CRWD240816C00230000 | 2024-06-12 3:55PM EDT | 230.00 | 160.17 | 155.95 | 159.45 | 0.00 | - | 2 | 8 | 78.66% |
| CRWD240816C00240000 | 2024-06-05 9:54AM EDT | 240.00 | 82.25 | 146.70 | 149.45 | 0.00 | - | 1 | 22 | 75.66% |
| CRWD240816C00250000 | 2024-06-13 1:42PM EDT | 250.00 | 136.55 | 136.85 | 139.65 | 0.00 | - | 2 | 60 | 71.25% |
| CRWD240816C00260000 | 2024-06-12 10:23AM EDT | 260.00 | 125.10 | 127.45 | 129.90 | 0.00 | - | 1 | 120 | 68.20% |
| CRWD240816C00270000 | 2024-06-13 10:12AM EDT | 270.00 | 120.15 | 117.60 | 120.15 | 0.00 | - | 1 | 107 | 63.87% |
| CRWD240816C00280000 | 2024-06-12 10:00AM EDT | 280.00 | 107.00 | 108.00 | 110.45 | 0.00 | - | 1 | 61 | 60.20% |
| CRWD240816C00290000 | 2024-06-14 1:56PM EDT | 290.00 | 100.80 | 97.75 | 100.85 | +3.45 | +3.54% | 7 | 286 | 55.33% |
| CRWD240816C00300000 | 2024-06-14 1:56PM EDT | 300.00 | 91.01 | 88.75 | 91.30 | +2.56 | +2.89% | 6 | 151 | 52.88% |
| CRWD240816C00310000 | 2024-06-14 3:43PM EDT | 310.00 | 81.46 | 79.50 | 82.10 | +2.78 | +3.53% | 12 | 472 | 50.18% |
| CRWD240816C00320000 | 2024-06-14 3:43PM EDT | 320.00 | 72.40 | 70.50 | 73.15 | +2.25 | +3.21% | 33 | 403 | 51.31% |
| CRWD240816C00330000 | 2024-06-14 2:36PM EDT | 330.00 | 63.27 | 62.00 | 64.45 | +4.27 | +7.24% | 32 | 442 | 48.76% |
| CRWD240816C00340000 | 2024-06-14 2:29PM EDT | 340.00 | 55.57 | 53.20 | 56.00 | +2.39 | +4.49% | 27 | 683 | 46.27% |
| CRWD240816C00350000 | 2024-06-14 2:47PM EDT | 350.00 | 48.12 | 46.00 | 48.00 | +2.47 | +5.41% | 11 | 634 | 44.10% |
| CRWD240816C00360000 | 2024-06-14 1:27PM EDT | 360.00 | 41.35 | 38.20 | 41.35 | +2.75 | +7.12% | 60 | 800 | 43.69% |
| CRWD240816C00370000 | 2024-06-14 1:30PM EDT | 370.00 | 35.14 | 32.50 | 34.60 | +3.14 | +9.81% | 13 | 349 | 42.18% |
| CRWD240816C00380000 | 2024-06-14 2:29PM EDT | 380.00 | 28.29 | 26.60 | 28.75 | +1.89 | +7.16% | 113 | 382 | 41.27% |
| CRWD240816C00390000 | 2024-06-14 3:51PM EDT | 390.00 | 22.80 | 22.35 | 22.75 | +1.60 | +7.55% | 66 | 642 | 39.20% |
| CRWD240816C00400000 | 2024-06-14 2:54PM EDT | 400.00 | 18.92 | 18.05 | 18.55 | +1.58 | +9.11% | 51 | 965 | 39.01% |
| CRWD240816C00410000 | 2024-06-14 2:42PM EDT | 410.00 | 14.98 | 14.35 | 15.15 | +0.83 | +5.87% | 5 | 250 | 39.16% |
| CRWD240816C00420000 | 2024-06-14 3:24PM EDT | 420.00 | 12.10 | 10.90 | 12.05 | +1.25 | +11.52% | 15 | 330 | 38.91% |
| CRWD240816C00430000 | 2024-06-14 3:23PM EDT | 430.00 | 9.50 | 8.50 | 9.65 | +0.51 | +5.67% | 213 | 332 | 39.01% |
| CRWD240816C00440000 | 2024-06-14 2:39PM EDT | 440.00 | 7.57 | 7.05 | 7.60 | +0.85 | +12.65% | 2 | 106 | 38.97% |
| CRWD240816C00450000 | 2024-06-14 3:22PM EDT | 450.00 | 5.80 | 4.55 | 5.95 | +0.52 | +9.85% | 55 | 313 | 38.97% |
| CRWD240816C00460000 | 2024-06-14 12:59PM EDT | 460.00 | 4.50 | 3.75 | 5.30 | +0.40 | +9.76% | 21 | 75 | 40.73% |
| CRWD240816C00470000 | 2024-06-14 3:55PM EDT | 470.00 | 3.62 | 3.25 | 4.20 | +0.37 | +11.38% | 2 | 177 | 40.86% |
| CRWD240816C00480000 | 2024-06-14 3:51PM EDT | 480.00 | 2.63 | 2.47 | 2.77 | -0.37 | -12.33% | 9 | 103 | 39.14% |
| CRWD240816C00490000 | 2024-06-14 3:46PM EDT | 490.00 | 2.03 | 1.99 | 2.08 | +0.22 | +12.15% | 163 | 954 | 39.03% |
| CRWD240816C00500000 | 2024-06-14 3:42PM EDT | 500.00 | 1.55 | 1.41 | 1.63 | +0.05 | +3.33% | 566 | 191 | 39.33% |
| CRWD240816C00510000 | 2024-06-12 1:00PM EDT | 510.00 | 1.45 | 0.98 | 1.65 | 0.00 | - | - | 2 | 41.71% |
| CRWD240816C00520000 | 2024-06-14 1:58PM EDT | 520.00 | 0.90 | 0.42 | 1.30 | +0.15 | +20.00% | 1 | 116 | 41.92% |
| CRWD240816C00560000 | 2024-06-12 1:52PM EDT | 560.00 | 0.48 | 0.06 | 1.13 | 0.00 | - | - | 1 | 48.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00145000 | 2024-06-10 3:14PM EDT | 145.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 40 | 15 | 89.75% |
| CRWD240816P00150000 | 2024-06-10 3:13PM EDT | 150.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 27 | 97.46% |
| CRWD240816P00155000 | 2024-06-14 10:37AM EDT | 155.00 | 0.28 | 0.01 | 0.60 | +0.27 | +2,700.00% | 1 | 38 | 94.43% |
| CRWD240816P00160000 | 2024-05-07 11:31AM EDT | 160.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 93.02% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.01 | 1.38 | 0.00 | - | 1 | 13 | 99.05% |
| CRWD240816P00170000 | 2024-06-05 10:55AM EDT | 170.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 1 | 13 | 85.69% |
| CRWD240816P00175000 | 2024-05-16 10:45AM EDT | 175.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 1 | 26 | 79.39% |
| CRWD240816P00180000 | 2024-06-05 9:37AM EDT | 180.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | 1 | 19 | 80.27% |
| CRWD240816P00185000 | 2024-06-03 11:44AM EDT | 185.00 | 0.55 | 0.00 | 0.63 | 0.00 | - | 6 | 11 | 77.64% |
| CRWD240816P00190000 | 2024-06-07 12:44PM EDT | 190.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 1 | 10 | 75.20% |
| CRWD240816P00195000 | 2024-06-05 12:30PM EDT | 195.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 7 | 11 | 71.24% |
| CRWD240816P00200000 | 2024-06-05 12:48PM EDT | 200.00 | 0.18 | 0.01 | 0.66 | 0.00 | - | 12 | 129 | 70.61% |
| CRWD240816P00210000 | 2024-06-10 11:01AM EDT | 210.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 162 | 66.21% |
| CRWD240816P00220000 | 2024-06-14 11:39AM EDT | 220.00 | 0.28 | 0.00 | 0.18 | +0.15 | +115.38% | 1 | 966 | 52.25% |
| CRWD240816P00230000 | 2024-06-13 12:06PM EDT | 230.00 | 0.32 | 0.00 | 0.82 | 0.00 | - | 10 | 73 | 58.47% |
| CRWD240816P00240000 | 2024-06-14 1:46PM EDT | 240.00 | 0.33 | 0.08 | 0.88 | -0.01 | -2.94% | 1 | 439 | 55.42% |
| CRWD240816P00250000 | 2024-06-14 2:32PM EDT | 250.00 | 0.32 | 0.19 | 0.95 | +0.02 | +6.67% | 3 | 487 | 52.54% |
| CRWD240816P00260000 | 2024-06-13 12:12PM EDT | 260.00 | 0.50 | 0.25 | 1.05 | 0.00 | - | 11 | 327 | 53.71% |
| CRWD240816P00270000 | 2024-06-14 3:07PM EDT | 270.00 | 0.51 | 0.31 | 1.20 | -0.04 | -7.27% | 5 | 311 | 50.56% |
| CRWD240816P00280000 | 2024-06-14 3:40PM EDT | 280.00 | 0.76 | 0.65 | 1.18 | -0.01 | -1.30% | 60 | 533 | 46.03% |
| CRWD240816P00290000 | 2024-06-14 1:00PM EDT | 290.00 | 1.19 | 0.80 | 1.74 | +0.08 | +7.21% | 3 | 961 | 45.37% |
| CRWD240816P00300000 | 2024-06-14 3:59PM EDT | 300.00 | 1.49 | 1.49 | 1.75 | 0.00 | - | 11 | 1,074 | 41.03% |
| CRWD240816P00310000 | 2024-06-14 3:38PM EDT | 310.00 | 2.14 | 2.12 | 2.27 | -0.15 | -6.55% | 32 | 538 | 39.12% |
| CRWD240816P00320000 | 2024-06-14 3:57PM EDT | 320.00 | 3.00 | 2.97 | 3.15 | -0.10 | -3.23% | 63 | 784 | 37.98% |
| CRWD240816P00330000 | 2024-06-14 3:32PM EDT | 330.00 | 4.15 | 4.05 | 4.40 | -0.20 | -4.60% | 96 | 482 | 37.10% |
| CRWD240816P00340000 | 2024-06-14 1:57PM EDT | 340.00 | 5.79 | 5.10 | 6.20 | -0.21 | -3.50% | 17 | 635 | 36.61% |
| CRWD240816P00350000 | 2024-06-14 3:07PM EDT | 350.00 | 8.00 | 6.30 | 9.05 | -0.23 | -2.79% | 5 | 275 | 37.22% |
| CRWD240816P00360000 | 2024-06-14 2:51PM EDT | 360.00 | 10.60 | 10.30 | 11.05 | -0.65 | -5.78% | 35 | 92 | 34.98% |
| CRWD240816P00370000 | 2024-06-14 1:54PM EDT | 370.00 | 13.75 | 13.10 | 15.05 | -0.65 | -4.51% | 4 | 73 | 35.32% |
| CRWD240816P00380000 | 2024-06-14 3:28PM EDT | 380.00 | 18.07 | 18.25 | 18.65 | -0.94 | -4.94% | 29 | 359 | 33.81% |
| CRWD240816P00390000 | 2024-06-14 2:39PM EDT | 390.00 | 23.15 | 23.25 | 23.75 | -1.00 | -4.14% | 16 | 191 | 33.59% |
| CRWD240816P00400000 | 2024-06-14 3:47PM EDT | 400.00 | 28.75 | 29.00 | 29.55 | -1.17 | -3.91% | 59 | 171 | 33.31% |
| CRWD240816P00410000 | 2024-06-12 12:49PM EDT | 410.00 | 33.60 | 34.30 | 36.65 | 0.00 | - | 8 | 36 | 34.06% |
| CRWD240816P00420000 | 2024-06-10 9:58AM EDT | 420.00 | 49.82 | 41.40 | 43.20 | 0.00 | - | 1 | 6 | 32.79% |
| CRWD240816P00430000 | 2024-06-14 2:12PM EDT | 430.00 | 50.70 | 49.00 | 52.30 | -73.75 | -59.26% | 2 | 11 | 35.32% |
| CRWD240816P00440000 | 2024-06-10 2:39PM EDT | 440.00 | 63.09 | 57.00 | 59.50 | 0.00 | - | 10 | 5 | 33.10% |
| CRWD240816P00450000 | 2024-06-13 12:07PM EDT | 450.00 | 70.09 | 65.95 | 68.25 | 0.00 | - | 1 | 2 | 33.28% |
| CRWD240816P00460000 | 2024-06-10 9:35AM EDT | 460.00 | 78.80 | 75.10 | 77.15 | 0.00 | - | 2 | 0 | 32.97% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 148.31% |
| CRWD240816P00480000 | 2024-06-14 3:35PM EDT | 480.00 | 94.14 | 93.75 | 96.55 | +2.25 | +2.45% | 1 | 5 | 36.15% |
| CRWD240816P00490000 | 2024-06-11 1:40PM EDT | 490.00 | 110.00 | 102.80 | 106.15 | 0.00 | - | - | 1 | 36.80% |
© 2024 Yahoo. All rights reserved.