CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 0.00% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-05-24 10:59AM EDT | 120.00 | 233.06 | 265.90 | 269.95 | 0.00 | - | 1 | 2 | 132.15% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00140000 | 2024-05-31 10:40AM EDT | 140.00 | 174.00 | 246.55 | 250.30 | 0.00 | - | 5 | 8 | 120.29% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 0.00% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 0.00% |
| CRWD240920C00155000 | 2024-06-06 1:46PM EDT | 155.00 | 192.81 | 231.80 | 235.50 | 0.00 | - | 2 | 49 | 110.97% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 160.00 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 0.00% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 165.00 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 0.00% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD240920C00180000 | 2024-06-11 3:32PM EDT | 180.00 | 207.53 | 206.90 | 211.00 | 0.00 | - | 10 | 30 | 96.56% |
| CRWD240920C00185000 | 2024-05-20 1:07PM EDT | 185.00 | 166.60 | 202.45 | 205.85 | 0.00 | - | 5 | 79 | 94.71% |
| CRWD240920C00190000 | 2024-05-24 3:12PM EDT | 190.00 | 166.15 | 197.50 | 201.20 | 0.00 | - | 5 | 48 | 92.85% |
| CRWD240920C00195000 | 2024-06-06 3:34PM EDT | 195.00 | 151.60 | 192.65 | 196.10 | 0.00 | - | 8 | 25 | 90.05% |
| CRWD240920C00200000 | 2024-06-12 10:23AM EDT | 200.00 | 185.40 | 187.75 | 191.20 | 0.00 | - | 2 | 1,069 | 87.71% |
| CRWD240920C00210000 | 2024-06-11 12:52PM EDT | 210.00 | 172.95 | 178.00 | 181.65 | 0.00 | - | 2 | 122 | 83.84% |
| CRWD240920C00220000 | 2024-06-10 3:45PM EDT | 220.00 | 162.83 | 168.25 | 171.95 | 0.00 | - | 3 | 443 | 79.66% |
| CRWD240920C00230000 | 2024-06-07 2:46PM EDT | 230.00 | 123.46 | 158.55 | 162.05 | 0.00 | - | 15 | 830 | 75.26% |
| CRWD240920C00240000 | 2024-06-13 2:15PM EDT | 240.00 | 148.60 | 148.85 | 152.65 | 0.00 | - | 2 | 223 | 71.89% |
| CRWD240920C00250000 | 2024-06-13 12:40PM EDT | 250.00 | 138.38 | 139.25 | 143.15 | 0.00 | - | 13 | 224 | 68.47% |
| CRWD240920C00260000 | 2024-06-13 9:32AM EDT | 260.00 | 133.55 | 129.85 | 133.45 | 0.00 | - | 2 | 82 | 65.01% |
| CRWD240920C00270000 | 2024-06-12 11:36AM EDT | 270.00 | 119.60 | 120.50 | 123.55 | 0.00 | - | 3 | 160 | 61.30% |
| CRWD240920C00280000 | 2024-06-14 12:11PM EDT | 280.00 | 114.07 | 111.40 | 114.35 | +3.39 | +3.06% | 1 | 126 | 58.84% |
| CRWD240920C00290000 | 2024-06-14 11:11AM EDT | 290.00 | 101.70 | 102.50 | 105.45 | -3.00 | -2.87% | 2 | 230 | 56.76% |
| CRWD240920C00300000 | 2024-06-14 2:44PM EDT | 300.00 | 95.59 | 94.65 | 96.30 | +1.96 | +2.09% | 2 | 1,552 | 55.26% |
| CRWD240920C00310000 | 2024-06-14 3:45PM EDT | 310.00 | 87.14 | 85.60 | 88.25 | +2.25 | +2.65% | 33 | 532 | 53.27% |
| CRWD240920C00320000 | 2024-06-14 12:41PM EDT | 320.00 | 80.46 | 77.65 | 79.60 | -2.04 | -2.47% | 3 | 385 | 51.40% |
| CRWD240920C00330000 | 2024-06-14 3:57PM EDT | 330.00 | 71.32 | 70.10 | 71.85 | +2.37 | +3.44% | 13 | 704 | 50.26% |
| CRWD240920C00340000 | 2024-06-14 3:46PM EDT | 340.00 | 64.32 | 62.85 | 65.10 | +3.16 | +5.17% | 7 | 807 | 51.36% |
| CRWD240920C00350000 | 2024-06-13 12:50PM EDT | 350.00 | 57.43 | 56.10 | 58.00 | +3.41 | +6.31% | 1 | 442 | 49.97% |
| CRWD240920C00360000 | 2024-06-14 2:14PM EDT | 360.00 | 50.12 | 49.80 | 51.25 | +2.02 | +4.20% | 3 | 326 | 48.61% |
| CRWD240920C00370000 | 2024-06-14 3:48PM EDT | 370.00 | 44.92 | 43.80 | 46.00 | +1.92 | +4.47% | 11 | 347 | 48.76% |
| CRWD240920C00380000 | 2024-06-14 3:46PM EDT | 380.00 | 39.94 | 37.50 | 40.80 | +2.94 | +7.95% | 37 | 606 | 48.43% |
| CRWD240920C00390000 | 2024-06-14 3:44PM EDT | 390.00 | 34.54 | 34.05 | 34.80 | +1.54 | +4.67% | 32 | 400 | 46.56% |
| CRWD240920C00400000 | 2024-06-14 3:51PM EDT | 400.00 | 30.25 | 29.60 | 30.15 | +1.25 | +4.31% | 113 | 2,032 | 45.89% |
| CRWD240920C00410000 | 2024-06-14 1:52PM EDT | 410.00 | 26.65 | 25.60 | 26.30 | +1.43 | +5.67% | 4 | 419 | 45.72% |
| CRWD240920C00420000 | 2024-06-14 1:49PM EDT | 420.00 | 22.85 | 21.70 | 22.95 | +2.05 | +9.86% | 11 | 173 | 45.70% |
| CRWD240920C00430000 | 2024-06-14 1:07PM EDT | 430.00 | 19.02 | 18.60 | 21.10 | +1.22 | +6.85% | 4 | 529 | 47.20% |
| CRWD240920C00440000 | 2024-06-14 1:03PM EDT | 440.00 | 16.60 | 16.35 | 17.95 | +0.05 | +0.30% | 4 | 62 | 46.55% |
| CRWD240920C00450000 | 2024-06-14 3:19PM EDT | 450.00 | 14.55 | 13.55 | 14.90 | +1.20 | +8.99% | 33 | 175 | 45.55% |
| CRWD240920C00460000 | 2024-06-14 1:19PM EDT | 460.00 | 12.50 | 10.80 | 13.55 | +0.81 | +6.93% | 44 | 390 | 46.63% |
| CRWD240920C00470000 | 2024-06-13 12:33PM EDT | 470.00 | 10.25 | 9.60 | 11.65 | 0.00 | - | 1 | 171 | 46.53% |
| CRWD240920C00480000 | 2024-06-13 11:59AM EDT | 480.00 | 8.28 | 7.95 | 9.90 | 0.00 | - | 201 | 563 | 46.28% |
| CRWD240920C00490000 | 2024-06-11 3:09PM EDT | 490.00 | 7.70 | 6.55 | 7.90 | 0.00 | - | 19 | 361 | 45.14% |
| CRWD240920C00500000 | 2024-06-14 3:08PM EDT | 500.00 | 6.50 | 5.40 | 6.95 | +0.50 | +8.33% | 33 | 811 | 45.59% |
| CRWD240920C00520000 | 2024-06-13 2:08PM EDT | 520.00 | 4.60 | 4.15 | 4.95 | -0.05 | -1.08% | 1 | 155 | 45.37% |
| CRWD240920C00530000 | 2024-06-11 10:07AM EDT | 530.00 | 3.20 | 2.95 | 5.35 | 0.00 | - | - | 68 | 48.36% |
| CRWD240920C00540000 | 2024-06-13 3:55PM EDT | 540.00 | 3.20 | 2.23 | 3.45 | 0.00 | - | 6 | 14 | 45.06% |
| CRWD240920C00550000 | 2024-06-12 3:55PM EDT | 550.00 | 2.99 | 2.44 | 3.60 | 0.00 | - | - | 9 | 47.30% |
| CRWD240920C00560000 | 2024-06-13 3:00PM EDT | 560.00 | 2.21 | 1.74 | 3.10 | 0.00 | - | 1 | 6 | 47.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 15 | 70 | 119.14% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 2 | 40 | 114.84% |
| CRWD240920P00100000 | 2024-05-14 9:41AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CRWD240920P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 0.17 | 0.01 | 0.59 | 0.00 | - | 2 | 12 | 105.66% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.03 | 0.60 | 0.00 | - | 2 | 19 | 102.64% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 100.83% |
| CRWD240920P00120000 | 2024-05-14 9:41AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| CRWD240920P00125000 | 2024-06-03 3:28PM EDT | 125.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 36 | 99 | 86.33% |
| CRWD240920P00130000 | 2024-04-29 2:12PM EDT | 130.00 | 0.40 | 0.01 | 0.60 | 0.00 | - | 5 | 83 | 89.16% |
| CRWD240920P00135000 | 2024-06-05 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 12 | 30 | 87.74% |
| CRWD240920P00140000 | 2024-05-21 2:24PM EDT | 140.00 | 0.31 | 0.00 | 0.71 | 0.00 | - | 2 | 189 | 85.06% |
| CRWD240920P00145000 | 2024-06-12 10:33AM EDT | 145.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 2 | 800 | 82.28% |
| CRWD240920P00150000 | 2024-06-04 10:49AM EDT | 150.00 | 0.53 | 0.00 | 0.72 | 0.00 | - | 1 | 100 | 79.74% |
| CRWD240920P00155000 | 2024-06-12 3:54PM EDT | 155.00 | 0.44 | 0.00 | 0.73 | 0.00 | - | 1 | 210 | 77.30% |
| CRWD240920P00160000 | 2024-06-14 3:18PM EDT | 160.00 | 0.25 | 0.00 | 0.74 | -0.04 | -13.79% | 9 | 166 | 74.90% |
| CRWD240920P00165000 | 2024-06-05 12:52PM EDT | 165.00 | 0.30 | 0.00 | 0.76 | 0.00 | - | 30 | 431 | 72.71% |
| CRWD240920P00170000 | 2024-06-04 2:45PM EDT | 170.00 | 0.92 | 0.00 | 0.79 | 0.00 | - | 150 | 383 | 70.70% |
| CRWD240920P00175000 | 2024-05-31 12:36PM EDT | 175.00 | 1.09 | 0.00 | 0.83 | 0.00 | - | 1 | 90 | 68.85% |
| CRWD240920P00180000 | 2024-06-14 11:19AM EDT | 180.00 | 0.44 | 0.05 | 0.86 | +0.12 | +37.50% | 2 | 299 | 67.43% |
| CRWD240920P00185000 | 2024-06-14 11:19AM EDT | 185.00 | 0.48 | 0.00 | 0.90 | +0.07 | +17.07% | 2 | 291 | 65.14% |
| CRWD240920P00190000 | 2024-06-06 1:46PM EDT | 190.00 | 0.46 | 0.01 | 0.61 | 0.00 | - | 1 | 492 | 59.86% |
| CRWD240920P00195000 | 2024-06-11 2:43PM EDT | 195.00 | 0.37 | 0.00 | 0.98 | 0.00 | - | 10 | 464 | 61.57% |
| CRWD240920P00200000 | 2024-06-12 12:05PM EDT | 200.00 | 0.09 | 0.20 | 1.04 | 0.00 | - | 2 | 1,255 | 61.60% |
| CRWD240920P00210000 | 2024-06-10 11:07AM EDT | 210.00 | 0.47 | 0.15 | 1.15 | 0.00 | - | 41 | 562 | 57.89% |
| CRWD240920P00220000 | 2024-06-13 3:35PM EDT | 220.00 | 0.55 | 0.20 | 1.30 | 0.00 | - | 23 | 213 | 55.15% |
| CRWD240920P00230000 | 2024-06-14 11:46AM EDT | 230.00 | 0.77 | 0.55 | 1.48 | -0.07 | -8.33% | 12 | 488 | 53.93% |
| CRWD240920P00240000 | 2024-06-13 2:52PM EDT | 240.00 | 0.87 | 0.80 | 1.71 | 0.00 | - | 1 | 855 | 52.00% |
| CRWD240920P00250000 | 2024-06-14 2:08PM EDT | 250.00 | 1.21 | 1.05 | 1.80 | -0.09 | -6.92% | 4 | 415 | 51.69% |
| CRWD240920P00260000 | 2024-06-14 10:53AM EDT | 260.00 | 1.69 | 1.26 | 2.50 | +0.14 | +9.03% | 4 | 428 | 51.29% |
| CRWD240920P00270000 | 2024-06-14 2:08PM EDT | 270.00 | 2.19 | 1.67 | 2.42 | -0.06 | -2.67% | 2 | 535 | 46.89% |
| CRWD240920P00280000 | 2024-06-14 11:41AM EDT | 280.00 | 2.90 | 2.50 | 3.05 | -0.15 | -4.92% | 7 | 301 | 45.50% |
| CRWD240920P00290000 | 2024-06-14 3:51PM EDT | 290.00 | 3.74 | 3.25 | 4.00 | +0.14 | +3.89% | 37 | 1,678 | 44.68% |
| CRWD240920P00300000 | 2024-06-14 3:51PM EDT | 300.00 | 4.81 | 4.80 | 5.15 | -0.19 | -3.80% | 37 | 1,134 | 43.82% |
| CRWD240920P00310000 | 2024-06-14 1:30PM EDT | 310.00 | 6.50 | 5.65 | 6.65 | -0.12 | -1.81% | 13 | 849 | 43.18% |
| CRWD240920P00320000 | 2024-06-14 3:38PM EDT | 320.00 | 8.03 | 7.40 | 9.20 | -0.32 | -3.83% | 59 | 637 | 44.00% |
| CRWD240920P00330000 | 2024-06-14 3:07PM EDT | 330.00 | 10.47 | 9.90 | 11.65 | -0.14 | -1.32% | 7 | 871 | 43.71% |
| CRWD240920P00340000 | 2024-06-14 3:07PM EDT | 340.00 | 12.68 | 11.75 | 14.55 | -0.57 | -4.30% | 2 | 412 | 43.47% |
| CRWD240920P00350000 | 2024-06-14 1:23PM EDT | 350.00 | 16.05 | 15.60 | 16.55 | -0.40 | -2.43% | 53 | 650 | 41.25% |
| CRWD240920P00360000 | 2024-06-14 3:45PM EDT | 360.00 | 19.62 | 18.20 | 20.95 | -0.93 | -4.53% | 10 | 197 | 41.95% |
| CRWD240920P00370000 | 2024-06-14 3:14PM EDT | 370.00 | 23.75 | 22.05 | 24.25 | -0.30 | -1.25% | 28 | 238 | 40.46% |
| CRWD240920P00380000 | 2024-06-14 2:24PM EDT | 380.00 | 28.23 | 27.95 | 28.50 | -0.42 | -1.47% | 12 | 633 | 39.64% |
| CRWD240920P00390000 | 2024-06-14 2:47PM EDT | 390.00 | 32.85 | 32.95 | 33.50 | -1.15 | -3.38% | 25 | 333 | 39.16% |
| CRWD240920P00400000 | 2024-06-14 2:13PM EDT | 400.00 | 38.85 | 38.35 | 39.00 | -0.55 | -1.40% | 17 | 79 | 38.68% |
| CRWD240920P00410000 | 2024-06-14 1:42PM EDT | 410.00 | 44.10 | 44.25 | 45.10 | +1.25 | +2.92% | 5 | 16 | 38.35% |
| CRWD240920P00420000 | 2024-06-14 12:37PM EDT | 420.00 | 50.30 | 49.80 | 51.75 | +2.05 | +4.25% | 2 | 5 | 38.12% |
| CRWD240920P00440000 | 2024-06-12 12:25PM EDT | 440.00 | 62.95 | 64.00 | 66.10 | 0.00 | - | 3 | 14 | 37.36% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 118.83% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 151.35 | 156.70 | 0.00 | - | 7 | 0 | 132.69% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 122.42% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 480.00 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 136.13% |
© 2024 Yahoo. All rights reserved.