CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-05-15 11:47AM EDT | 145.00 | 197.48 | 243.75 | 247.80 | 0.00 | - | 1 | 13 | 95.32% |
| CRWD241220C00155000 | 2024-05-28 10:41AM EDT | 155.00 | 199.17 | 234.15 | 238.00 | 0.00 | - | 1 | 1 | 90.72% |
| CRWD241220C00160000 | 2024-06-07 10:27AM EDT | 160.00 | 186.76 | 229.45 | 233.10 | 0.00 | - | 4 | 6 | 88.71% |
| CRWD241220C00165000 | 2024-06-13 9:59AM EDT | 165.00 | 227.50 | 224.50 | 228.50 | 0.00 | - | 6 | 6 | 86.82% |
| CRWD241220C00170000 | 2024-06-05 1:58PM EDT | 170.00 | 177.06 | 219.85 | 223.65 | 0.00 | - | 4 | 4 | 85.05% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 180.00 | 164.00 | 210.75 | 213.85 | 0.00 | - | 2 | 2 | 81.73% |
| CRWD241220C00185000 | 2024-06-05 9:54AM EDT | 185.00 | 141.20 | 205.00 | 209.50 | 0.00 | - | 22 | 22 | 79.08% |
| CRWD241220C00190000 | 2024-06-10 12:39PM EDT | 190.00 | 200.00 | 200.70 | 204.55 | 0.00 | - | 2 | 7 | 77.79% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 195.00 | 131.40 | 153.45 | 157.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241220C00200000 | 2024-06-12 3:37PM EDT | 200.00 | 193.17 | 191.35 | 195.15 | 0.00 | - | 25 | 51 | 74.82% |
| CRWD241220C00210000 | 2024-06-05 10:12AM EDT | 210.00 | 119.97 | 182.00 | 185.80 | 0.00 | - | 11 | 50 | 71.93% |
| CRWD241220C00220000 | 2024-06-14 9:46AM EDT | 220.00 | 171.95 | 173.00 | 176.55 | -4.15 | -2.36% | 2 | 102 | 69.56% |
| CRWD241220C00230000 | 2024-06-05 11:13AM EDT | 230.00 | 110.75 | 163.65 | 167.50 | 0.00 | - | 2 | 46 | 66.95% |
| CRWD241220C00240000 | 2024-06-05 9:42AM EDT | 240.00 | 100.00 | 154.90 | 158.40 | 0.00 | - | 2 | 44 | 64.86% |
| CRWD241220C00250000 | 2024-06-05 1:48PM EDT | 250.00 | 105.60 | 146.00 | 149.60 | 0.00 | - | 4 | 237 | 62.79% |
| CRWD241220C00260000 | 2024-06-12 3:57PM EDT | 260.00 | 139.15 | 137.20 | 140.90 | 0.00 | - | 10 | 126 | 60.78% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 270.00 | 127.51 | 128.95 | 132.45 | 0.00 | - | 2 | 28 | 59.29% |
| CRWD241220C00280000 | 2024-06-12 11:05AM EDT | 280.00 | 118.00 | 120.95 | 123.25 | 0.00 | - | 1 | 51 | 57.24% |
| CRWD241220C00290000 | 2024-06-10 10:43AM EDT | 290.00 | 109.20 | 113.20 | 116.05 | 0.00 | - | 1 | 83 | 56.62% |
| CRWD241220C00300000 | 2024-06-12 10:57AM EDT | 300.00 | 102.62 | 105.40 | 107.20 | 0.00 | - | 1 | 266 | 54.61% |
| CRWD241220C00310000 | 2024-06-13 9:41AM EDT | 310.00 | 102.46 | 97.60 | 100.25 | 0.00 | - | 1 | 29 | 53.63% |
| CRWD241220C00320000 | 2024-06-12 10:35AM EDT | 320.00 | 87.56 | 90.80 | 92.80 | 0.00 | - | 21 | 432 | 52.69% |
| CRWD241220C00330000 | 2024-06-12 12:23PM EDT | 330.00 | 86.15 | 84.20 | 86.90 | 0.00 | - | 11 | 480 | 52.45% |
| CRWD241220C00340000 | 2024-06-14 12:07PM EDT | 340.00 | 79.25 | 76.90 | 80.20 | +2.04 | +2.64% | 1 | 211 | 51.13% |
| CRWD241220C00350000 | 2024-06-12 3:18PM EDT | 350.00 | 74.49 | 70.60 | 73.70 | 0.00 | - | 7 | 1,129 | 50.20% |
| CRWD241220C00360000 | 2024-06-12 2:32PM EDT | 360.00 | 68.23 | 65.10 | 67.85 | 0.00 | - | 10 | 354 | 51.07% |
| CRWD241220C00370000 | 2024-06-13 3:02PM EDT | 370.00 | 59.43 | 59.90 | 62.65 | 0.00 | - | 4 | 318 | 50.75% |
| CRWD241220C00380000 | 2024-06-14 11:59AM EDT | 380.00 | 56.75 | 54.20 | 57.25 | +2.13 | +3.90% | 20 | 312 | 49.99% |
| CRWD241220C00390000 | 2024-06-14 2:22PM EDT | 390.00 | 51.07 | 49.95 | 51.80 | +0.87 | +1.73% | 8 | 192 | 48.94% |
| CRWD241220C00400000 | 2024-06-14 2:50PM EDT | 400.00 | 47.70 | 44.35 | 48.30 | +2.55 | +5.65% | 6 | 196 | 49.42% |
| CRWD241220C00410000 | 2024-06-12 11:15AM EDT | 410.00 | 39.97 | 41.00 | 43.90 | 0.00 | - | 4 | 201 | 48.83% |
| CRWD241220C00420000 | 2024-06-14 10:43AM EDT | 420.00 | 39.00 | 38.00 | 39.30 | +1.65 | +4.42% | 5 | 170 | 47.83% |
| CRWD241220C00430000 | 2024-06-14 3:19PM EDT | 430.00 | 35.45 | 33.10 | 37.00 | +3.90 | +12.36% | 1 | 49 | 48.70% |
| CRWD241220C00440000 | 2024-06-13 10:54AM EDT | 440.00 | 32.50 | 29.95 | 32.60 | +1.64 | +5.31% | 1 | 47 | 47.41% |
| CRWD241220C00450000 | 2024-06-14 3:45PM EDT | 450.00 | 29.25 | 27.40 | 29.65 | +0.70 | +2.45% | 2 | 79 | 47.24% |
| CRWD241220C00460000 | 2024-06-11 10:45AM EDT | 460.00 | 23.85 | 25.45 | 26.95 | 0.00 | - | 44 | 25 | 47.10% |
| CRWD241220C00470000 | 2024-06-12 3:05PM EDT | 470.00 | 23.70 | 23.50 | 24.70 | 0.00 | - | 1 | 373 | 47.19% |
| CRWD241220C00480000 | 2024-06-14 2:47PM EDT | 480.00 | 22.15 | 21.30 | 22.60 | +0.35 | +1.61% | 7 | 270 | 47.25% |
| CRWD241220C00490000 | 2024-06-14 10:58AM EDT | 490.00 | 19.00 | 19.25 | 21.00 | +9.50 | +100.00% | 14 | 105 | 47.65% |
| CRWD241220C00500000 | 2024-06-14 1:07PM EDT | 500.00 | 17.92 | 17.50 | 18.30 | +0.27 | +1.53% | 1 | 175 | 46.72% |
| CRWD241220C00510000 | 2024-06-14 10:58AM EDT | 510.00 | 15.65 | 15.80 | 16.70 | +1.16 | +8.01% | 28 | 5 | 46.77% |
| CRWD241220C00520000 | 2024-06-14 2:52PM EDT | 520.00 | 15.11 | 12.60 | 16.05 | +0.11 | +0.73% | 1 | 55 | 47.78% |
| CRWD241220C00540000 | 2024-06-11 12:00PM EDT | 540.00 | 10.30 | 10.55 | 13.65 | 0.00 | - | - | 1 | 48.18% |
| CRWD241220C00550000 | 2024-06-12 12:05PM EDT | 550.00 | 10.51 | 9.45 | 12.50 | 0.00 | - | - | 1 | 48.25% |
| CRWD241220C00560000 | 2024-06-13 2:22PM EDT | 560.00 | 9.50 | 8.05 | 10.50 | 0.00 | - | 1 | 1 | 47.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-06-05 10:57AM EDT | 145.00 | 0.80 | 0.01 | 0.75 | 0.00 | - | 10 | 164 | 59.62% |
| CRWD241220P00150000 | 2024-06-10 2:47PM EDT | 150.00 | 0.30 | 0.20 | 1.89 | 0.00 | - | 1 | 35 | 66.85% |
| CRWD241220P00155000 | 2024-06-04 1:58PM EDT | 155.00 | 1.57 | 0.00 | 1.11 | 0.00 | - | 2 | 41 | 58.79% |
| CRWD241220P00160000 | 2024-06-12 10:18AM EDT | 160.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 151 | 60.33% |
| CRWD241220P00165000 | 2024-05-28 11:15AM EDT | 165.00 | 1.58 | 0.00 | 1.74 | 0.00 | - | 40 | 42 | 58.87% |
| CRWD241220P00170000 | 2024-06-05 11:59AM EDT | 170.00 | 1.34 | 0.00 | 1.85 | 0.00 | - | 1 | 35 | 57.54% |
| CRWD241220P00175000 | 2024-05-28 11:12AM EDT | 175.00 | 2.01 | 0.00 | 1.13 | 0.00 | - | 20 | 38 | 51.66% |
| CRWD241220P00180000 | 2024-06-11 11:29AM EDT | 180.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 20 | 450 | 55.01% |
| CRWD241220P00185000 | 2024-06-11 10:06AM EDT | 185.00 | 1.32 | 0.00 | 2.24 | 0.00 | - | 60 | 50 | 53.80% |
| CRWD241220P00190000 | 2024-06-13 9:30AM EDT | 190.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 139 | 52.86% |
| CRWD241220P00195000 | 2024-06-14 9:39AM EDT | 195.00 | 1.15 | 0.16 | 2.00 | 0.00 | - | 1 | 311 | 50.02% |
| CRWD241220P00200000 | 2024-06-14 3:36PM EDT | 200.00 | 1.29 | 1.10 | 2.76 | -0.15 | -10.42% | 4 | 238 | 53.76% |
| CRWD241220P00210000 | 2024-06-12 12:53PM EDT | 210.00 | 1.50 | 0.56 | 3.20 | 0.00 | - | 1 | 163 | 50.01% |
| CRWD241220P00220000 | 2024-06-13 9:40AM EDT | 220.00 | 2.16 | 0.93 | 3.70 | 0.00 | - | 18 | 1,355 | 54.08% |
| CRWD241220P00230000 | 2024-06-14 1:53PM EDT | 230.00 | 2.88 | 2.30 | 3.45 | +0.16 | +5.88% | 10 | 536 | 49.65% |
| CRWD241220P00240000 | 2024-06-13 3:25PM EDT | 240.00 | 3.50 | 2.05 | 5.10 | -0.01 | -0.28% | 1 | 649 | 51.08% |
| CRWD241220P00250000 | 2024-06-14 2:20PM EDT | 250.00 | 4.60 | 3.65 | 5.05 | -0.05 | -1.08% | 2 | 213 | 47.42% |
| CRWD241220P00260000 | 2024-06-13 12:53PM EDT | 260.00 | 5.84 | 4.25 | 6.15 | 0.00 | - | 12 | 125 | 46.57% |
| CRWD241220P00270000 | 2024-06-14 3:36PM EDT | 270.00 | 6.89 | 6.40 | 7.50 | +0.44 | +6.82% | 2 | 315 | 45.88% |
| CRWD241220P00280000 | 2024-06-13 9:56AM EDT | 280.00 | 7.80 | 7.75 | 9.20 | 0.00 | - | 7 | 87 | 45.46% |
| CRWD241220P00290000 | 2024-06-14 3:59PM EDT | 290.00 | 10.03 | 8.75 | 10.95 | -0.82 | -7.56% | 12 | 152 | 44.71% |
| CRWD241220P00300000 | 2024-06-13 10:23AM EDT | 300.00 | 12.00 | 11.50 | 12.95 | 0.00 | - | 2 | 648 | 43.99% |
| CRWD241220P00310000 | 2024-06-12 2:35PM EDT | 310.00 | 13.69 | 12.90 | 15.35 | 0.00 | - | 10 | 232 | 43.47% |
| CRWD241220P00320000 | 2024-06-12 12:05PM EDT | 320.00 | 16.71 | 14.65 | 17.90 | 0.00 | - | 1 | 227 | 42.79% |
| CRWD241220P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 20.16 | 19.20 | 20.80 | +1.65 | +8.91% | 5 | 188 | 42.18% |
| CRWD241220P00340000 | 2024-06-14 1:28PM EDT | 340.00 | 23.03 | 21.40 | 24.70 | -0.19 | -0.82% | 1 | 289 | 42.32% |
| CRWD241220P00350000 | 2024-06-14 10:31AM EDT | 350.00 | 26.00 | 26.05 | 28.45 | -1.47 | -5.35% | 3 | 335 | 41.91% |
| CRWD241220P00360000 | 2024-06-13 12:57PM EDT | 360.00 | 31.07 | 29.45 | 31.75 | -0.64 | -2.02% | 1 | 131 | 40.73% |
| CRWD241220P00370000 | 2024-06-14 10:07AM EDT | 370.00 | 34.93 | 33.95 | 36.85 | -0.62 | -1.74% | 2 | 66 | 40.98% |
| CRWD241220P00380000 | 2024-06-14 1:28PM EDT | 380.00 | 39.56 | 37.85 | 41.05 | -0.96 | -2.37% | 3 | 44 | 40.04% |
| CRWD241220P00390000 | 2024-06-14 9:42AM EDT | 390.00 | 46.00 | 43.35 | 46.75 | -0.20 | -0.43% | 1 | 4 | 40.17% |
| CRWD241220P00400000 | 2024-06-10 11:37AM EDT | 400.00 | 52.29 | 49.00 | 52.50 | 0.00 | - | - | 10 | 40.03% |
| CRWD241220P00410000 | 2024-05-17 3:55PM EDT | 410.00 | 56.47 | 54.70 | 57.35 | -27.68 | -32.89% | 1 | 18 | 38.77% |
| CRWD241220P00420000 | 2024-06-12 3:19PM EDT | 420.00 | 60.00 | 60.80 | 63.40 | 0.00 | - | 3 | 14 | 38.29% |
| CRWD241220P00430000 | 2024-06-10 11:57AM EDT | 430.00 | 71.25 | 67.85 | 70.10 | 0.00 | - | 2 | 2 | 38.12% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 87.40% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 80.26% |
| CRWD241220P00470000 | 2024-06-11 9:58AM EDT | 470.00 | 103.30 | 95.95 | 99.35 | 0.00 | - | 2 | 19 | 36.98% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 84.08% |
| CRWD241220P00490000 | 2024-06-11 9:59AM EDT | 490.00 | 119.65 | 111.50 | 115.15 | 0.00 | - | - | 2 | 35.97% |
| CRWD241220P00500000 | 2024-06-12 2:44PM EDT | 500.00 | 119.60 | 120.85 | 123.00 | 0.00 | - | - | 2 | 34.90% |
| CRWD241220P00520000 | 2024-06-05 9:54AM EDT | 520.00 | 202.20 | 137.15 | 140.80 | 0.00 | - | - | 1 | 34.81% |
| CRWD241220P00530000 | 2024-06-11 1:40PM EDT | 530.00 | 152.10 | 147.00 | 149.75 | 0.00 | - | - | 5 | 34.49% |
| CRWD241220P00540000 | 2024-06-11 1:40PM EDT | 540.00 | 161.45 | 155.00 | 158.60 | 0.00 | - | - | 6 | 33.67% |
| CRWD241220P00550000 | 2024-06-12 3:58PM EDT | 550.00 | 163.82 | 164.55 | 167.80 | 0.00 | - | - | 6 | 33.21% |
| CRWD241220P00560000 | 2024-06-12 11:41AM EDT | 560.00 | 176.05 | 173.60 | 177.15 | 0.00 | - | - | 13 | 32.81% |
© 2024 Yahoo. All rights reserved.