CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 274.10 | 270.00 | 274.50 | 0.00 | - | 1 | 2 | 93.14% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 260.60 | 265.00 | 0.00 | - | 1 | 1 | 89.06% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 255.95 | 260.50 | 0.00 | - | 1 | 1 | 87.56% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 246.60 | 251.00 | 0.00 | - | - | 1 | 83.84% |
| CRWD250417C00150000 | 2024-06-12 3:59PM EDT | 150.00 | 246.09 | 242.15 | 246.20 | 0.00 | - | 1 | 10 | 82.28% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 204.50 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250417C00185000 | 2024-06-11 3:40PM EDT | 185.00 | 209.56 | 210.05 | 214.50 | 0.00 | - | 2 | 12 | 72.83% |
| CRWD250417C00190000 | 2024-06-12 12:13PM EDT | 190.00 | 208.02 | 205.65 | 210.00 | 0.00 | - | 2 | 7 | 71.72% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00200000 | 2024-06-12 11:01AM EDT | 200.00 | 195.98 | 196.70 | 200.85 | 0.00 | - | 2 | 22 | 69.21% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 67.73% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 179.85 | 183.20 | 0.00 | - | 1 | 119 | 65.52% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 0.00% |
| CRWD250417C00240000 | 2024-06-12 11:44AM EDT | 240.00 | 164.59 | 162.70 | 166.40 | 0.00 | - | 1 | 61 | 61.95% |
| CRWD250417C00250000 | 2024-06-06 9:30AM EDT | 250.00 | 120.50 | 154.55 | 158.30 | 0.00 | - | 1 | 55 | 60.52% |
| CRWD250417C00260000 | 2024-05-17 3:46PM EDT | 260.00 | 117.75 | 146.75 | 150.30 | 0.00 | - | 10 | 200 | 59.24% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 270.00 | 106.39 | 139.00 | 142.45 | 0.00 | - | 2 | 24 | 57.95% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 126.36 | 131.60 | 134.35 | 0.00 | - | 2 | 21 | 56.59% |
| CRWD250417C00290000 | 2024-06-05 10:23AM EDT | 290.00 | 76.05 | 124.50 | 126.95 | 0.00 | - | 1 | 71 | 55.62% |
| CRWD250417C00300000 | 2024-06-04 12:37PM EDT | 300.00 | 62.19 | 117.85 | 119.75 | 0.00 | - | 3 | 73 | 54.81% |
| CRWD250417C00310000 | 2024-06-14 10:33AM EDT | 310.00 | 113.48 | 110.50 | 114.10 | +32.18 | +39.58% | 1 | 56 | 54.23% |
| CRWD250417C00320000 | 2024-05-30 1:57PM EDT | 320.00 | 64.00 | 104.40 | 106.30 | 0.00 | - | 2 | 62 | 53.09% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 330.00 | 96.42 | 97.70 | 101.25 | 0.00 | - | 1 | 120 | 52.71% |
| CRWD250417C00340000 | 2024-06-10 9:45AM EDT | 340.00 | 85.00 | 91.50 | 95.15 | 0.00 | - | 1 | 147 | 51.94% |
| CRWD250417C00350000 | 2024-06-10 10:17AM EDT | 350.00 | 82.80 | 85.65 | 89.35 | 0.00 | - | 3 | 98 | 51.28% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 360.00 | 80.35 | 80.15 | 83.15 | 0.00 | - | 1 | 80 | 50.45% |
| CRWD250417C00370000 | 2024-06-14 9:56AM EDT | 370.00 | 76.90 | 75.15 | 77.50 | +3.44 | +4.68% | 4 | 57 | 50.75% |
| CRWD250417C00380000 | 2024-06-12 1:41PM EDT | 380.00 | 73.45 | 70.20 | 72.50 | 0.00 | - | 5 | 52 | 50.24% |
| CRWD250417C00390000 | 2024-06-13 1:49PM EDT | 390.00 | 65.55 | 66.05 | 67.85 | 0.00 | - | 1 | 94 | 49.84% |
| CRWD250417C00400000 | 2024-06-13 11:52AM EDT | 400.00 | 60.20 | 61.15 | 64.60 | 0.00 | - | 2 | 76 | 50.30% |
| CRWD250417C00410000 | 2024-06-13 11:56AM EDT | 410.00 | 56.20 | 57.00 | 61.00 | 0.00 | - | 1 | 15 | 50.36% |
| CRWD250417C00420000 | 2024-06-13 11:14AM EDT | 420.00 | 52.60 | 53.90 | 55.65 | 0.00 | - | 1 | 127 | 49.03% |
| CRWD250417C00430000 | 2024-05-21 9:31AM EDT | 430.00 | 51.00 | 49.50 | 51.95 | +16.00 | +45.71% | 1 | 7 | 48.74% |
| CRWD250417C00440000 | 2024-06-05 1:32PM EDT | 440.00 | 28.15 | 45.85 | 49.45 | 0.00 | - | 1 | 15 | 49.17% |
| CRWD250417C00450000 | 2024-06-10 2:02PM EDT | 450.00 | 41.87 | 42.55 | 46.55 | 0.00 | - | 11 | 49 | 49.20% |
| CRWD250417C00460000 | 2024-06-10 9:40AM EDT | 460.00 | 37.70 | 39.55 | 43.50 | 0.00 | - | 5 | 11 | 48.99% |
| CRWD250417C00470000 | 2024-06-03 10:05AM EDT | 470.00 | 17.00 | 36.70 | 40.60 | 0.00 | - | 1 | 49 | 48.78% |
| CRWD250417C00480000 | 2024-06-05 3:21PM EDT | 480.00 | 20.65 | 33.85 | 37.35 | 0.00 | - | 1 | 60 | 48.19% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 490.00 | 33.40 | 31.85 | 35.00 | +1.80 | +5.70% | 1 | 8 | 48.15% |
| CRWD250417C00500000 | 2024-06-14 9:46AM EDT | 500.00 | 31.10 | 29.30 | 33.40 | +11.90 | +61.98% | 3 | 50 | 48.57% |
| CRWD250417C00520000 | 2024-06-10 10:30AM EDT | 520.00 | 24.32 | 25.10 | 29.15 | 0.00 | - | 1 | 24 | 48.33% |
| CRWD250417C00530000 | 2024-06-13 10:15AM EDT | 530.00 | 24.90 | 24.00 | 25.90 | 0.00 | - | 1 | 1 | 47.15% |
| CRWD250417C00540000 | 2024-06-11 3:34PM EDT | 540.00 | 23.25 | 21.65 | 25.40 | 0.00 | - | - | 4 | 48.11% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-06-10 3:16PM EDT | 120.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 13 | 168 | 66.08% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 2.90 | 0.00 | - | 10 | 71 | 65.10% |
| CRWD250417P00130000 | 2024-06-03 11:39AM EDT | 130.00 | 2.32 | 0.00 | 2.75 | 0.00 | - | 10 | 96 | 62.40% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.13 | 2.61 | 0.00 | - | 2 | 15 | 60.35% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 59.16% |
| CRWD250417P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 1.12 | 0.00 | 3.10 | 0.00 | - | 3 | 10 | 57.76% |
| CRWD250417P00150000 | 2024-06-06 9:46AM EDT | 150.00 | 1.75 | 0.00 | 3.25 | 0.00 | - | 1 | 13 | 56.40% |
| CRWD250417P00155000 | 2024-06-06 9:43AM EDT | 155.00 | 1.95 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 55.05% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 160.00 | 1.50 | 0.00 | 3.55 | 0.00 | - | 1 | 30 | 53.72% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 67.69% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.14 | 4.15 | 0.00 | - | 1 | 8 | 50.57% |
| CRWD250417P00180000 | 2024-06-13 3:05PM EDT | 180.00 | 2.30 | 0.26 | 4.40 | 0.00 | - | 1 | 72 | 57.18% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 65.18% |
| CRWD250417P00190000 | 2024-06-03 12:33PM EDT | 190.00 | 8.35 | 0.79 | 5.00 | 0.00 | - | 50 | 132 | 55.37% |
| CRWD250417P00195000 | 2024-06-10 9:44AM EDT | 195.00 | 3.85 | 1.12 | 5.30 | 0.00 | - | 1 | 64 | 54.43% |
| CRWD250417P00200000 | 2024-06-13 10:03AM EDT | 200.00 | 3.35 | 1.75 | 5.65 | 0.00 | - | 3 | 39 | 53.60% |
| CRWD250417P00210000 | 2024-06-10 1:57PM EDT | 210.00 | 5.25 | 2.40 | 6.45 | 0.00 | - | 1 | 43 | 52.10% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 50.17% |
| CRWD250417P00230000 | 2024-06-10 1:30PM EDT | 230.00 | 6.90 | 4.50 | 8.00 | 0.00 | - | 100 | 227 | 48.66% |
| CRWD250417P00240000 | 2024-06-13 3:08PM EDT | 240.00 | 7.85 | 6.95 | 8.70 | 0.00 | - | 2 | 101 | 46.71% |
| CRWD250417P00250000 | 2024-06-05 2:48PM EDT | 250.00 | 14.61 | 7.15 | 11.05 | 0.00 | - | 10 | 281 | 47.24% |
| CRWD250417P00260000 | 2024-05-13 12:31PM EDT | 260.00 | 24.94 | 9.60 | 11.15 | 0.00 | - | 1 | 51 | 44.21% |
| CRWD250417P00270000 | 2024-06-12 12:38PM EDT | 270.00 | 12.05 | 10.65 | 14.80 | 0.00 | - | 2 | 27 | 45.84% |
| CRWD250417P00280000 | 2024-06-04 12:37PM EDT | 280.00 | 34.24 | 13.90 | 15.85 | 0.00 | - | 3 | 61 | 43.87% |
| CRWD250417P00290000 | 2024-06-14 11:13AM EDT | 290.00 | 17.45 | 16.30 | 18.15 | -0.60 | -3.32% | 3 | 90 | 43.21% |
| CRWD250417P00300000 | 2024-06-12 12:15PM EDT | 300.00 | 19.12 | 17.85 | 20.65 | 0.00 | - | 3 | 139 | 42.54% |
| CRWD250417P00310000 | 2024-06-12 3:18PM EDT | 310.00 | 21.51 | 21.65 | 23.90 | 0.00 | - | 2 | 72 | 42.37% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 320.00 | 25.95 | 24.20 | 27.30 | 0.00 | - | 5 | 138 | 42.08% |
| CRWD250417P00330000 | 2024-06-11 10:51AM EDT | 330.00 | 30.20 | 27.50 | 30.95 | 0.00 | - | 1 | 255 | 41.77% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 340.00 | 32.85 | 31.15 | 33.75 | 0.00 | - | 4 | 21 | 40.55% |
| CRWD250417P00350000 | 2024-06-10 3:15PM EDT | 350.00 | 37.35 | 35.20 | 38.50 | 0.00 | - | 10 | 21 | 40.70% |
| CRWD250417P00360000 | 2024-06-13 10:25AM EDT | 360.00 | 40.40 | 39.95 | 42.85 | 0.00 | - | 6 | 14 | 40.31% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 66.06% |
| CRWD250417P00380000 | 2024-06-03 12:01PM EDT | 380.00 | 92.45 | 48.95 | 51.60 | 0.00 | - | 3 | 4 | 38.98% |
| CRWD250417P00390000 | 2024-05-28 10:42AM EDT | 390.00 | 76.70 | 53.65 | 57.20 | 0.00 | - | 2 | 0 | 38.91% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 420.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417P00430000 | 2024-06-10 9:31AM EDT | 430.00 | 83.75 | 77.10 | 80.25 | 0.00 | - | - | 2 | 37.19% |
| CRWD250417P00440000 | 2024-06-11 11:14AM EDT | 440.00 | 89.90 | 82.70 | 86.75 | 0.00 | - | - | 2 | 36.82% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 450.00 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 72.75% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 480.00 | 119.75 | 111.50 | 114.60 | 0.00 | - | 2 | 2 | 34.94% |
© 2024 Yahoo. All rights reserved.