CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00160000 | 2024-05-15 11:49AM EDT | 160.00 | 187.20 | 232.05 | 235.80 | 0.00 | - | - | 1 | 80.33% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250321C00175000 | 2024-06-10 9:36AM EDT | 175.00 | 214.48 | 218.10 | 222.35 | 0.00 | - | 2 | 2 | 76.39% |
| CRWD250321C00185000 | 2024-05-15 9:54AM EDT | 185.00 | 163.50 | 209.50 | 213.65 | 0.00 | - | - | 2 | 74.80% |
| CRWD250321C00190000 | 2024-06-10 12:31PM EDT | 190.00 | 203.29 | 204.60 | 208.35 | 0.00 | - | 2 | 2 | 72.36% |
| CRWD250321C00200000 | 2024-06-13 1:09PM EDT | 200.00 | 194.73 | 195.55 | 199.35 | 0.00 | - | 5 | 10 | 69.97% |
| CRWD250321C00210000 | 2024-06-10 11:34AM EDT | 210.00 | 184.00 | 186.75 | 190.90 | 0.00 | - | 1 | 37 | 68.28% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250321C00230000 | 2024-06-05 9:39AM EDT | 230.00 | 114.10 | 169.70 | 172.60 | 0.00 | - | 1 | 7 | 63.94% |
| CRWD250321C00240000 | 2024-06-06 9:59AM EDT | 240.00 | 118.77 | 161.15 | 164.65 | 0.00 | - | - | 40 | 62.56% |
| CRWD250321C00250000 | 2024-06-12 2:57PM EDT | 250.00 | 156.83 | 153.00 | 155.95 | 0.00 | - | 5 | 33 | 60.81% |
| CRWD250321C00260000 | 2024-06-14 3:05PM EDT | 260.00 | 147.42 | 144.95 | 148.20 | +39.42 | +36.50% | 7 | 24 | 59.63% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 270.00 | 134.67 | 137.15 | 140.40 | 0.00 | - | 5 | 6 | 58.42% |
| CRWD250321C00280000 | 2024-06-11 3:22PM EDT | 280.00 | 129.80 | 129.35 | 132.50 | 0.00 | - | 13 | 36 | 57.01% |
| CRWD250321C00290000 | 2024-05-28 9:54AM EDT | 290.00 | 93.30 | 121.80 | 124.50 | 0.00 | - | 3 | 11 | 55.57% |
| CRWD250321C00300000 | 2024-06-14 9:50AM EDT | 300.00 | 115.00 | 115.55 | 117.30 | +0.90 | +0.79% | 5 | 199 | 55.05% |
| CRWD250321C00310000 | 2024-06-12 10:37AM EDT | 310.00 | 104.74 | 107.80 | 111.35 | 0.00 | - | 1 | 20 | 54.21% |
| CRWD250321C00320000 | 2024-06-10 9:39AM EDT | 320.00 | 97.48 | 101.30 | 104.35 | 0.00 | - | 1 | 37 | 53.30% |
| CRWD250321C00330000 | 2024-06-12 10:32AM EDT | 330.00 | 91.05 | 94.85 | 98.40 | 0.00 | - | 1 | 40 | 52.71% |
| CRWD250321C00340000 | 2024-06-13 10:18AM EDT | 340.00 | 90.19 | 89.35 | 92.10 | 0.00 | - | 4 | 32 | 52.20% |
| CRWD250321C00350000 | 2024-06-14 9:31AM EDT | 350.00 | 82.45 | 83.35 | 85.35 | -1.85 | -2.19% | 1 | 62 | 51.12% |
| CRWD250321C00360000 | 2024-06-14 2:38PM EDT | 360.00 | 79.60 | 78.45 | 81.05 | +2.10 | +2.71% | 2 | 84 | 51.31% |
| CRWD250321C00370000 | 2024-06-12 12:47PM EDT | 370.00 | 75.72 | 71.95 | 75.80 | 0.00 | - | 1 | 74 | 50.31% |
| CRWD250321C00380000 | 2024-06-14 12:33PM EDT | 380.00 | 69.00 | 67.65 | 69.75 | -0.83 | -1.19% | 3 | 85 | 50.50% |
| CRWD250321C00390000 | 2024-06-14 1:29PM EDT | 390.00 | 65.75 | 63.35 | 65.40 | +3.45 | +5.54% | 2 | 79 | 50.34% |
| CRWD250321C00400000 | 2024-06-14 12:54PM EDT | 400.00 | 59.55 | 59.05 | 60.85 | -0.55 | -0.92% | 1 | 134 | 49.86% |
| CRWD250321C00410000 | 2024-06-14 1:20PM EDT | 410.00 | 56.35 | 54.30 | 57.70 | +3.54 | +6.70% | 4 | 62 | 50.27% |
| CRWD250321C00420000 | 2024-06-13 12:41PM EDT | 420.00 | 49.60 | 51.00 | 53.60 | 0.00 | - | 3 | 61 | 49.82% |
| CRWD250321C00430000 | 2024-06-12 2:22PM EDT | 430.00 | 48.79 | 46.55 | 49.65 | 0.00 | - | 1 | 23 | 49.33% |
| CRWD250321C00440000 | 2024-06-13 10:16AM EDT | 440.00 | 43.78 | 44.00 | 46.40 | -0.97 | -2.17% | 2 | 86 | 49.22% |
| CRWD250321C00450000 | 2024-06-13 1:38PM EDT | 450.00 | 40.10 | 40.65 | 43.15 | 0.00 | - | 26 | 85 | 48.97% |
| CRWD250321C00460000 | 2024-06-11 9:56AM EDT | 460.00 | 34.55 | 36.35 | 40.25 | 0.00 | - | 2 | 230 | 48.85% |
| CRWD250321C00470000 | 2024-06-10 12:45PM EDT | 470.00 | 34.95 | 33.85 | 37.50 | 0.00 | - | 14 | 33 | 48.71% |
| CRWD250321C00480000 | 2024-06-10 12:46PM EDT | 480.00 | 31.95 | 31.05 | 34.90 | 0.00 | - | 22 | 31 | 48.56% |
| CRWD250321C00490000 | 2024-06-12 3:55PM EDT | 490.00 | 30.60 | 29.90 | 32.35 | 0.00 | - | 42 | 146 | 48.33% |
| CRWD250321C00500000 | 2024-06-14 2:47PM EDT | 500.00 | 29.25 | 27.80 | 30.40 | +0.50 | +1.74% | 11 | 48 | 48.46% |
| CRWD250321C00510000 | 2024-06-14 3:49PM EDT | 510.00 | 26.55 | 25.40 | 28.00 | +3.15 | +13.46% | 1 | 1 | 48.12% |
| CRWD250321C00520000 | 2024-06-14 12:32PM EDT | 520.00 | 23.20 | 24.25 | 25.80 | -0.55 | -2.32% | 2 | 33 | 47.82% |
| CRWD250321C00530000 | 2024-06-14 12:36PM EDT | 530.00 | 23.17 | 21.95 | 23.70 | +0.23 | +1.00% | 1 | 5 | 47.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-06-05 3:40PM EDT | 145.00 | 0.78 | 0.00 | 2.60 | 0.00 | - | 25 | 21 | 58.67% |
| CRWD250321P00150000 | 2024-06-05 3:41PM EDT | 150.00 | 1.08 | 0.00 | 2.83 | 0.00 | - | 10 | 19 | 57.63% |
| CRWD250321P00155000 | 2024-06-05 11:43AM EDT | 155.00 | 1.90 | 0.00 | 2.94 | 0.00 | - | 15 | 23 | 56.16% |
| CRWD250321P00160000 | 2024-05-29 12:39PM EDT | 160.00 | 2.60 | 0.00 | 3.10 | 0.00 | - | 2 | 15 | 54.90% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 1.67 | 4.90 | 0.00 | - | - | 1 | 61.61% |
| CRWD250321P00170000 | 2024-06-07 12:24PM EDT | 170.00 | 2.58 | 0.00 | 3.45 | 0.00 | - | 5 | 4 | 52.47% |
| CRWD250321P00175000 | 2024-06-12 12:51PM EDT | 175.00 | 0.01 | 0.00 | 3.65 | 0.00 | - | 1 | 26 | 51.34% |
| CRWD250321P00180000 | 2024-06-06 9:41AM EDT | 180.00 | 3.10 | 0.03 | 3.85 | 0.00 | - | 1 | 4 | 50.28% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 4.55 | 5.10 | 0.00 | - | 1 | 6 | 57.47% |
| CRWD250321P00195000 | 2024-05-07 10:37AM EDT | 195.00 | 8.45 | 2.97 | 6.10 | 0.00 | - | 146 | 145 | 54.83% |
| CRWD250321P00200000 | 2024-06-13 12:49PM EDT | 200.00 | 2.79 | 1.00 | 5.00 | 0.00 | - | 10 | 216 | 54.40% |
| CRWD250321P00210000 | 2024-05-22 9:44AM EDT | 210.00 | 7.30 | 1.76 | 5.75 | 0.00 | - | 1 | 48 | 52.88% |
| CRWD250321P00220000 | 2024-06-11 11:30AM EDT | 220.00 | 4.65 | 3.30 | 6.25 | 0.00 | - | 1 | 295 | 50.68% |
| CRWD250321P00230000 | 2024-06-13 3:07PM EDT | 230.00 | 5.75 | 5.25 | 6.30 | 0.00 | - | 1 | 74 | 47.52% |
| CRWD250321P00240000 | 2024-06-12 9:42AM EDT | 240.00 | 7.00 | 5.40 | 8.35 | 0.00 | - | 2 | 202 | 48.28% |
| CRWD250321P00250000 | 2024-06-12 12:51PM EDT | 250.00 | 7.94 | 7.70 | 8.95 | 0.00 | - | 4 | 195 | 46.08% |
| CRWD250321P00260000 | 2024-06-12 12:14PM EDT | 260.00 | 9.50 | 9.30 | 10.60 | 0.00 | - | 3 | 123 | 45.47% |
| CRWD250321P00270000 | 2024-06-12 9:43AM EDT | 270.00 | 11.80 | 9.90 | 12.45 | 0.00 | - | 10 | 168 | 44.88% |
| CRWD250321P00280000 | 2024-06-13 3:14PM EDT | 280.00 | 13.69 | 12.70 | 14.45 | 0.00 | - | 4 | 1,514 | 44.21% |
| CRWD250321P00290000 | 2024-06-10 11:32AM EDT | 290.00 | 15.90 | 15.15 | 16.65 | 0.00 | - | 4 | 42 | 43.53% |
| CRWD250321P00300000 | 2024-06-14 11:53AM EDT | 300.00 | 18.75 | 17.00 | 19.75 | +0.83 | +4.63% | 5 | 25 | 43.59% |
| CRWD250321P00310000 | 2024-06-12 10:37AM EDT | 310.00 | 21.44 | 19.65 | 21.95 | 0.00 | - | 2 | 342 | 42.43% |
| CRWD250321P00320000 | 2024-06-13 11:47AM EDT | 320.00 | 24.50 | 22.90 | 26.05 | 0.00 | - | 3 | 136 | 42.90% |
| CRWD250321P00330000 | 2024-06-10 12:26PM EDT | 330.00 | 28.00 | 26.60 | 28.40 | 0.00 | - | 8 | 95 | 41.47% |
| CRWD250321P00340000 | 2024-06-14 3:22PM EDT | 340.00 | 30.70 | 30.50 | 31.75 | -2.10 | -6.40% | 10 | 1,053 | 40.75% |
| CRWD250321P00350000 | 2024-06-12 12:49PM EDT | 350.00 | 33.95 | 33.75 | 36.15 | 0.00 | - | 3 | 333 | 40.69% |
| CRWD250321P00360000 | 2024-06-12 2:59PM EDT | 360.00 | 37.90 | 37.55 | 39.95 | 0.00 | - | 2 | 93 | 39.91% |
| CRWD250321P00370000 | 2024-06-12 2:53PM EDT | 370.00 | 42.41 | 42.75 | 44.45 | 0.00 | - | 1 | 43 | 39.46% |
| CRWD250321P00380000 | 2024-06-13 11:35AM EDT | 380.00 | 49.56 | 46.80 | 49.30 | 0.00 | - | 2 | 37 | 39.07% |
| CRWD250321P00400000 | 2024-06-11 2:34PM EDT | 400.00 | 60.80 | 57.25 | 60.60 | 0.00 | - | - | 1 | 38.83% |
| CRWD250321P00410000 | 2024-06-14 1:16PM EDT | 410.00 | 64.50 | 63.95 | 66.20 | -1.60 | -2.42% | 4 | 11 | 38.36% |
| CRWD250321P00420000 | 2024-06-11 1:37PM EDT | 420.00 | 73.40 | 69.40 | 71.70 | 0.00 | - | - | 50 | 37.60% |
| CRWD250321P00430000 | 2024-06-11 2:26PM EDT | 430.00 | 78.00 | 75.75 | 78.10 | 0.00 | - | 1 | 2 | 37.32% |
| CRWD250321P00490000 | 2024-06-03 10:03AM EDT | 490.00 | 179.86 | 117.75 | 121.35 | 0.00 | - | 1 | 1 | 35.39% |
| CRWD250321P00500000 | 2024-06-03 10:03AM EDT | 500.00 | 189.36 | 125.75 | 128.70 | 0.00 | - | 1 | 1 | 34.47% |
| CRWD250321P00530000 | 2024-06-12 3:16PM EDT | 530.00 | 149.35 | 151.00 | 153.95 | 0.00 | - | - | 1 | 33.64% |
© 2024 Yahoo. All rights reserved.