CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.51 | 0.00 | - | 5 | 103 | 50.00 | 0.06 | 0.00 | - | 1 | 272 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.05 | 0.00 | - | 1 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.05 | 0.00 | - | 10 | 112 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 12 | 179 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.25 | 0.00 | - | 15 | 362 |
| 268.55 | 0.00 | - | 2 | 71 | 75.00 | 0.09 | 0.00 | - | 1 | 695 |
| 280.00 | 0.00 | - | 2 | 167 | 80.00 | 0.12 | 0.00 | - | 1 | 509 |
| 258.93 | 0.00 | - | 2 | 25 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 297.00 | 0.00 | - | 1 | 147 | 90.00 | 0.30 | 0.00 | - | 3 | 2,687 |
| 245.00 | 0.00 | - | 5 | 73 | 95.00 | 0.35 | 0.00 | - | 30 | 404 |
| 284.00 | 0.00 | - | 6 | 252 | 100.00 | 0.32 | 0.00 | - | 11 | 1,765 |
| 250.00 | 0.00 | - | 2 | 226 | 105.00 | 0.26 | 0.00 | - | 10 | 208 |
| 281.00 | 0.00 | - | 3 | 160 | 110.00 | 0.17 | 0.00 | - | 2 | 643 |
| 215.49 | 0.00 | - | 1 | 612 | 115.00 | 0.34 | 0.00 | - | 32 | 770 |
| 272.00 | 0.00 | - | 1 | 500 | 120.00 | 0.36 | 0.00 | - | 15 | 860 |
| 269.02 | 0.00 | - | 1 | 404 | 125.00 | 0.51 | 0.00 | - | 8 | 1,293 |
| 255.00 | 0.00 | - | 1 | 429 | 130.00 | 0.40 | 0.00 | - | 4 | 1,093 |
| 212.00 | 0.00 | - | 10 | 209 | 135.00 | 0.64 | 0.00 | - | 92 | 1,691 |
| 248.73 | 0.00 | - | 3 | 803 | 140.00 | 0.75 | 0.00 | - | 3 | 893 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 0.59 | 0.00 | - | 2 | 387 |
| 238.50 | 0.00 | - | 5 | 478 | 150.00 | 0.57 | 0.00 | - | 60 | 1,497 |
| 199.30 | 0.00 | - | 1 | 176 | 155.00 | 2.30 | 0.00 | - | 1 | 544 |
| 229.52 | 0.00 | - | 1 | 640 | 160.00 | 1.10 | 0.00 | - | 1 | 951 |
| 226.08 | 0.00 | - | 3 | 238 | 165.00 | 1.49 | 0.00 | - | 6 | 595 |
| 224.30 | 0.00 | - | 2 | 383 | 170.00 | 1.00 | 0.00 | - | 1 | 520 |
| 214.90 | 0.00 | - | 5 | 140 | 175.00 | 1.00 | 0.00 | - | 30 | 623 |
| 212.17 | 0.00 | - | 11 | 999 | 180.00 | 1.12 | 0.00 | - | 8 | 653 |
| 215.10 | 0.00 | - | 1 | 143 | 185.00 | 1.10 | 0.00 | - | 2 | 675 |
| 167.31 | 0.00 | - | 2 | 319 | 190.00 | 1.45 | 0.00 | - | 1 | 841 |
| 193.66 | 0.00 | - | 11 | 151 | 195.00 | 1.68 | 0.00 | - | 1 | 435 |
| 201.98 | 0.00 | - | 12 | 487 | 200.00 | 1.60 | 0.00 | - | 16 | 1,210 |
| 185.83 | 0.00 | - | 15 | 1,000 | 210.00 | 2.25 | 0.00 | - | 2 | 657 |
| 180.20 | 0.00 | - | 7 | 735 | 220.00 | 3.05 | 0.00 | - | 5 | 725 |
| 168.77 | 0.00 | - | 6 | 335 | 230.00 | 3.28 | 0.00 | - | 1 | 753 |
| 163.87 | 0.00 | - | 2 | 895 | 240.00 | 4.35 | 0.00 | - | 1 | 522 |
| 155.00 | 0.00 | - | 2 | 502 | 250.00 | 5.32 | 0.00 | - | 2 | 1,263 |
| 148.33 | 0.00 | - | 81 | 643 | 260.00 | 6.15 | 0.00 | - | 2 | 804 |
| 139.60 | 0.00 | - | 7 | 1,341 | 270.00 | 7.25 | 0.00 | - | 4 | 667 |
| 131.30 | 0.00 | - | 1 | 720 | 280.00 | 8.55 | 0.00 | - | 6 | 909 |
| 124.46 | 0.00 | - | 6 | 2,325 | 290.00 | 10.10 | 0.00 | - | 18 | 506 |
| 106.10 | 0.00 | - | 2 | 430 | 300.00 | 12.21 | 0.00 | - | 184 | 1,389 |
| 98.40 | 0.00 | - | 2 | 377 | 310.00 | 14.26 | 0.00 | - | 16 | 384 |
| 99.33 | 0.00 | - | 3 | 496 | 320.00 | 17.50 | 0.00 | - | 3 | 507 |
| 93.67 | 0.00 | - | 1 | 484 | 330.00 | 22.90 | 0.00 | - | 4 | 239 |
| 81.49 | 0.00 | - | 2 | 676 | 340.00 | 25.60 | 0.00 | - | 1 | 159 |
| 80.00 | 0.00 | - | 23 | 1,190 | 350.00 | 29.60 | 0.00 | - | 13 | 432 |
| 73.15 | 0.00 | - | 3 | 329 | 360.00 | 30.32 | 0.00 | - | 2 | 358 |
| 68.80 | 0.00 | - | 1 | 861 | 370.00 | 37.25 | 0.00 | - | 150 | 237 |
| 64.48 | 0.00 | - | 23 | 613 | 380.00 | 38.20 | 0.00 | - | 12 | 89 |
| 57.80 | 0.00 | - | 83 | 548 | 390.00 | 43.80 | 0.00 | - | 7 | 31 |
| 55.00 | 0.00 | - | 125 | 846 | 400.00 | 48.50 | 0.00 | - | 5 | 279 |
| 49.66 | 0.00 | - | 8 | 340 | 410.00 | 54.50 | 0.00 | - | 8 | 84 |
| 42.40 | 0.00 | - | 3 | 623 | 420.00 | 65.65 | 0.00 | - | 8 | 9 |
| 41.40 | 0.00 | - | 3 | 266 | 430.00 | 65.70 | 0.00 | - | 1 | 13 |
| 35.15 | 0.00 | - | 3 | 145 | 440.00 | 79.69 | 0.00 | - | 1 | 34 |
| 35.23 | 0.00 | - | 32 | 432 | 450.00 | 79.67 | 0.00 | - | 3 | 20 |
| 31.50 | 0.00 | - | 10 | 407 | 460.00 | 90.50 | 0.00 | - | 2 | 14 |
| 26.75 | 0.00 | - | 13 | 401 | 470.00 | 101.70 | 0.00 | - | 19 | 17 |
| 25.72 | 0.00 | - | 5 | 1,406 | 480.00 | 105.25 | 0.00 | - | 2 | 1 |
| 22.80 | 0.00 | - | 6 | 85 | 490.00 | 113.10 | 0.00 | - | 2 | 2 |
| 22.63 | 0.00 | - | 12 | 468 | 500.00 | 121.01 | 0.00 | - | 22 | 31 |
| 18.73 | 0.00 | - | 1 | 8 | 510.00 | 129.85 | 0.00 | - | 2 | 1 |
| 18.33 | 0.00 | - | 20 | 216 | 520.00 | 138.81 | 0.00 | - | 2 | 10 |
| 14.47 | 0.00 | - | 36 | 36 | 540.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 5 | 5 | 550.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 1 | 560.00 | 174.15 | 0.00 | - | 2 | 1 |
| 10.60 | 0.00 | - | 1 | 63 | 570.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.