CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.48 | 0.00 | - | 1 | 13 | 145.00 | 0.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 150.00 | 0.30 | 0.00 | - | 1 | 0 |
| 199.17 | 0.00 | - | 1 | 1 | 155.00 | 1.57 | 0.00 | - | 2 | 0 |
| 186.76 | 0.00 | - | 4 | 6 | 160.00 | 0.50 | 0.00 | - | 1 | 0 |
| 227.50 | 0.00 | - | 6 | 0 | 165.00 | 0.45 | 0.00 | - | 2 | 0 |
| 177.06 | 0.00 | - | 4 | 4 | 170.00 | 1.34 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 175.00 | 0.70 | 0.00 | - | 3 | 0 |
| 164.00 | 0.00 | - | 2 | 2 | 180.00 | 1.00 | 0.00 | - | 20 | 450 |
| 141.20 | 0.00 | - | 22 | 0 | 185.00 | 1.32 | 0.00 | - | 60 | 0 |
| 200.00 | 0.00 | - | 2 | 0 | 190.00 | 1.40 | 0.00 | - | 2 | 0 |
| 131.40 | 0.00 | - | 1 | 1 | 195.00 | 1.15 | 0.00 | - | 1 | 0 |
| 193.17 | 0.00 | - | 25 | 51 | 200.00 | 1.39 | 0.00 | - | 1 | 238 |
| 119.97 | 0.00 | - | 11 | 50 | 210.00 | 1.50 | 0.00 | - | 1 | 0 |
| 171.95 | 0.00 | - | 2 | 0 | 220.00 | 2.16 | 0.00 | - | 18 | 0 |
| 110.75 | 0.00 | - | 2 | 0 | 230.00 | 2.55 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 2 | 0 | 240.00 | 3.50 | 0.00 | - | 1 | 649 |
| 148.81 | 0.00 | - | 4 | 0 | 250.00 | 4.60 | 0.00 | - | 2 | 213 |
| 144.79 | 0.00 | - | 2 | 0 | 260.00 | 5.84 | 0.00 | - | 12 | 125 |
| 127.51 | 0.00 | - | 2 | 28 | 270.00 | 6.00 | 0.00 | - | 7 | 0 |
| 128.27 | 0.00 | - | 2 | 0 | 280.00 | 7.80 | 0.00 | - | 7 | 87 |
| 121.53 | 0.00 | - | 2 | 83 | 290.00 | 9.00 | 0.00 | - | 2 | 0 |
| 113.50 | 0.00 | - | 105 | 0 | 300.00 | 10.85 | 0.00 | - | 13 | 0 |
| 102.46 | 0.00 | - | 1 | 0 | 310.00 | 12.71 | 0.00 | - | 2 | 0 |
| 97.40 | 0.00 | - | 7 | 0 | 320.00 | 15.24 | 0.00 | - | 1 | 0 |
| 89.80 | 0.00 | - | 1 | 480 | 330.00 | 18.51 | 0.00 | - | 3 | 188 |
| 80.23 | 0.00 | - | 1 | 0 | 340.00 | 21.60 | 0.00 | - | 22 | 0 |
| 74.65 | 0.00 | - | 3 | 1,129 | 350.00 | 24.25 | 0.00 | - | 28 | 0 |
| 71.45 | 0.00 | - | 11 | 0 | 360.00 | 28.20 | 0.00 | - | 3 | 131 |
| 59.43 | 0.00 | - | 4 | 318 | 370.00 | 32.40 | 0.00 | - | 109 | 0 |
| 58.55 | 0.00 | - | 3 | 302 | 380.00 | 39.56 | 0.00 | - | 3 | 0 |
| 54.29 | 0.00 | - | 14 | 0 | 390.00 | 41.76 | 0.00 | - | 1 | 5 |
| 50.94 | 0.00 | - | 16 | 0 | 400.00 | 48.10 | -4.19 | -7.42% | 6 | 0 |
| 46.80 | 0.00 | - | 99 | 201 | 410.00 | 51.95 | 0.00 | - | 20 | 34 |
| 42.77 | 0.00 | - | 43 | 0 | 420.00 | 60.00 | 0.00 | - | 3 | 14 |
| 38.00 | 0.00 | - | 64 | 0 | 430.00 | 71.25 | 0.00 | - | 2 | 0 |
| 34.05 | 0.00 | - | 43 | 69 | 440.00 | 106.55 | 0.00 | - | 1 | 4 |
| 30.69 | 0.00 | - | 9 | 85 | 450.00 | 163.30 | 0.00 | - | - | 9 |
| 26.80 | 0.00 | - | 1 | 25 | 460.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 0 | 470.00 | 103.30 | 0.00 | - | 2 | 19 |
| 23.70 | 0.00 | - | 58 | 291 | 480.00 | 191.50 | 0.00 | - | 6 | 23 |
| 19.00 | 0.00 | - | 14 | 119 | 490.00 | 119.65 | 0.00 | - | - | 0 |
| 19.99 | 0.00 | - | 12 | 0 | 500.00 | 119.60 | 0.00 | - | - | 2 |
| 15.65 | 0.00 | - | 28 | 0 | 510.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 5 | 60 | 520.00 | 202.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 530.00 | 152.10 | 0.00 | - | - | 0 |
| 10.30 | 0.00 | - | - | 1 | 540.00 | 161.45 | 0.00 | - | - | 6 |
| 10.51 | 0.00 | - | - | 0 | 550.00 | 163.82 | 0.00 | - | - | 0 |
| 9.50 | 0.00 | - | 1 | 1 | 560.00 | 176.05 | 0.00 | - | - | 13 |
© 2024 Yahoo. All rights reserved.