CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.84 | 0.00 | - | 3 | 5 | 90.00 | 0.06 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 2 | 40 |
| 226.20 | 0.00 | - | 2 | 2 | 100.00 | 0.24 | 0.00 | - | 1 | 16 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 5 | 7 |
| 233.06 | 0.00 | - | 1 | 0 | 120.00 | 0.34 | 0.00 | - | 1 | 228 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.08 | 0.00 | - | 36 | 0 |
| 156.00 | 0.00 | - | 1 | 0 | 130.00 | 0.40 | 0.00 | - | 5 | 83 |
| 187.44 | 0.00 | - | 1 | 3 | 135.00 | 0.10 | 0.00 | - | 12 | 0 |
| 174.00 | 0.00 | - | 5 | 8 | 140.00 | 0.31 | 0.00 | - | 2 | 0 |
| 190.67 | 0.00 | - | 4 | 22 | 145.00 | 0.10 | 0.00 | - | 2 | 0 |
| 162.80 | 0.00 | - | 3 | 31 | 150.00 | 0.53 | 0.00 | - | 1 | 0 |
| 192.81 | 0.00 | - | 2 | 0 | 155.00 | 0.44 | 0.00 | - | 1 | 210 |
| 178.18 | 0.00 | - | 5 | 34 | 160.00 | 0.26 | 0.00 | - | 1 | 0 |
| 225.41 | 0.00 | - | 5 | 46 | 165.00 | 0.30 | 0.00 | - | 30 | 0 |
| 187.68 | 0.00 | - | 4 | 80 | 170.00 | 0.92 | 0.00 | - | 150 | 383 |
| 154.60 | 0.00 | - | 1 | 30 | 175.00 | 1.09 | 0.00 | - | 1 | 90 |
| 212.55 | 0.00 | - | 1 | 0 | 180.00 | 0.44 | 0.00 | - | 2 | 299 |
| 166.60 | 0.00 | - | 5 | 0 | 185.00 | 0.25 | 0.00 | - | 75 | 0 |
| 166.15 | 0.00 | - | 5 | 48 | 190.00 | 0.46 | 0.00 | - | 1 | 0 |
| 151.60 | 0.00 | - | 8 | 0 | 195.00 | 0.37 | 0.00 | - | 10 | 464 |
| 195.97 | 0.00 | - | 2 | 1,070 | 200.00 | 0.09 | 0.00 | - | 2 | 0 |
| 187.37 | 0.00 | - | 37 | 0 | 210.00 | 0.47 | 0.00 | - | 41 | 562 |
| 162.83 | 0.00 | - | 3 | 443 | 220.00 | 0.55 | 0.00 | - | 23 | 0 |
| 123.46 | 0.00 | - | 15 | 0 | 230.00 | 0.50 | 0.00 | - | 6 | 0 |
| 148.60 | 0.00 | - | 2 | 0 | 240.00 | 0.75 | -0.12 | -12.12% | 2 | 855 |
| 138.38 | 0.00 | - | 13 | 224 | 250.00 | 1.06 | 0.00 | - | 18 | 0 |
| 133.55 | 0.00 | - | 2 | 0 | 260.00 | 1.46 | 0.00 | - | 19 | 406 |
| 120.71 | 0.00 | - | 1 | 0 | 270.00 | 1.64 | 0.00 | - | 3 | 0 |
| 118.80 | 0.00 | - | 12 | 0 | 280.00 | 2.43 | +0.13 | +5.65% | 1 | 296 |
| 109.51 | 0.00 | - | 2 | 229 | 290.00 | 2.89 | 0.00 | - | 7 | 0 |
| 102.71 | 0.00 | - | 5 | 0 | 300.00 | 3.83 | 0.00 | - | 8 | 1,133 |
| 89.80 | -2.11 | -2.30% | 1 | 519 | 310.00 | 5.54 | 0.00 | - | 42 | 848 |
| 84.13 | 0.00 | - | 5 | 0 | 320.00 | 7.37 | 0.00 | - | 24 | 661 |
| 77.75 | 0.00 | - | 1 | 710 | 330.00 | 8.50 | 0.00 | - | 30 | 0 |
| 69.36 | 0.00 | - | 1 | 0 | 340.00 | 10.75 | 0.00 | - | 16 | 427 |
| 61.96 | 0.00 | - | 13 | 444 | 350.00 | 13.95 | 0.00 | - | 175 | 745 |
| 53.50 | 0.00 | - | 2 | 0 | 360.00 | 18.15 | 0.00 | - | 54 | 222 |
| 48.56 | 0.00 | - | 5 | 0 | 370.00 | 21.10 | 0.00 | - | 336 | 436 |
| 41.45 | 0.00 | - | 115 | 0 | 380.00 | 25.85 | 0.00 | - | 6 | 0 |
| 39.52 | 0.00 | - | 186 | 0 | 390.00 | 28.94 | 0.00 | - | 14 | 0 |
| 32.55 | +0.11 | +0.34% | 1 | 0 | 400.00 | 36.42 | 0.00 | - | 1 | 0 |
| 27.92 | 0.00 | - | 17 | 424 | 410.00 | 41.40 | 0.00 | - | 4 | 0 |
| 25.59 | 0.00 | - | 8 | 0 | 420.00 | 46.00 | 0.00 | - | 6 | 0 |
| 20.62 | -1.08 | -4.98% | 6 | 0 | 430.00 | - | - | - | - | - |
| 20.24 | 0.00 | - | 57 | 0 | 440.00 | 62.95 | 0.00 | - | 3 | 0 |
| 15.20 | -0.40 | -2.56% | 2 | 204 | 450.00 | 119.56 | 0.00 | - | 3 | 1 |
| 14.05 | 0.00 | - | 36 | 0 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 12.27 | 0.00 | - | 8 | 174 | 470.00 | 143.70 | 0.00 | - | 4 | 0 |
| 8.28 | 0.00 | - | 201 | 0 | 480.00 | 149.35 | 0.00 | - | 3 | 0 |
| 8.70 | 0.00 | - | 10 | 0 | 490.00 | - | - | - | - | - |
| 7.79 | 0.00 | - | 55 | 0 | 500.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | 0 | 510.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 3 | 0 | 520.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | - | 0 | 530.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 116 | 0 | 550.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 7 | 8 | 560.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 7 | 0 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.