CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
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 | 265.45 | 269.50 | 0.00 | - | 1 | 2 | 93.30% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 256.10 | 260.00 | 0.00 | - | 1 | 1 | 89.29% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 251.65 | 255.00 | 0.00 | - | 1 | 1 | 87.34% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 242.10 | 245.90 | 0.00 | - | - | 1 | 83.92% |
| CRWD250417C00150000 | 2024-06-20 9:32AM EDT | 150.00 | 244.20 | 237.45 | 241.40 | 0.00 | - | 1 | 9 | 82.50% |
| 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 | 205.25 | 208.75 | 0.00 | - | 2 | 12 | 71.92% |
| CRWD250417C00190000 | 2024-06-12 12:13PM EDT | 190.00 | 208.02 | 200.85 | 204.35 | 0.00 | - | 2 | 7 | 70.94% |
| 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 | 191.75 | 195.40 | 0.00 | - | 2 | 22 | 68.51% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 75.38% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 183.30 | 186.95 | 0.00 | - | 1 | 119 | 77.77% |
| 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 | 157.70 | 160.10 | 0.00 | - | 1 | 61 | 60.74% |
| CRWD250417C00250000 | 2024-06-25 10:38AM EDT | 250.00 | 154.00 | 149.95 | 151.90 | +33.50 | +27.80% | 3 | 52 | 59.55% |
| CRWD250417C00260000 | 2024-06-17 3:25PM EDT | 260.00 | 155.75 | 142.55 | 143.75 | 0.00 | - | 3 | 198 | 58.44% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 270.00 | 106.39 | 134.85 | 136.15 | 0.00 | - | 2 | 24 | 57.33% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 126.36 | 126.70 | 128.50 | 0.00 | - | 2 | 21 | 55.80% |
| CRWD250417C00290000 | 2024-06-20 2:15PM EDT | 290.00 | 123.65 | 119.60 | 121.65 | 0.00 | - | 1 | 71 | 55.10% |
| CRWD250417C00300000 | 2024-06-17 2:10PM EDT | 300.00 | 124.30 | 112.45 | 114.10 | 0.00 | - | 4 | 73 | 53.86% |
| CRWD250417C00310000 | 2024-06-17 2:10PM EDT | 310.00 | 117.28 | 105.40 | 107.95 | 0.00 | - | 3 | 55 | 53.18% |
| CRWD250417C00320000 | 2024-06-17 9:30AM EDT | 320.00 | 103.83 | 98.95 | 101.80 | 0.00 | - | 1 | 61 | 52.59% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 330.00 | 96.42 | 92.60 | 95.45 | 0.00 | - | 1 | 120 | 51.78% |
| CRWD250417C00340000 | 2024-06-10 9:45AM EDT | 340.00 | 85.00 | 86.65 | 88.85 | 0.00 | - | 1 | 147 | 50.87% |
| CRWD250417C00350000 | 2024-06-10 10:17AM EDT | 350.00 | 82.80 | 81.45 | 83.75 | 0.00 | - | 3 | 98 | 50.71% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 360.00 | 80.35 | 75.25 | 77.50 | 0.00 | - | 1 | 80 | 50.41% |
| CRWD250417C00370000 | 2024-06-14 9:56AM EDT | 370.00 | 76.90 | 70.75 | 72.75 | 0.00 | - | 4 | 53 | 50.20% |
| CRWD250417C00380000 | 2024-06-21 10:22AM EDT | 380.00 | 64.95 | 66.25 | 67.65 | 0.00 | - | 2 | 51 | 49.55% |
| CRWD250417C00390000 | 2024-06-17 3:52PM EDT | 390.00 | 73.00 | 61.40 | 62.95 | 0.00 | - | 2 | 94 | 49.05% |
| CRWD250417C00400000 | 2024-06-24 12:59PM EDT | 400.00 | 57.85 | 57.30 | 58.70 | 0.00 | - | 2 | 84 | 48.73% |
| CRWD250417C00410000 | 2024-06-21 1:19PM EDT | 410.00 | 50.50 | 53.20 | 54.40 | 0.00 | - | 5 | 18 | 48.22% |
| CRWD250417C00420000 | 2024-06-24 11:51AM EDT | 420.00 | 49.95 | 49.00 | 50.55 | 0.00 | - | 6 | 127 | 47.88% |
| CRWD250417C00430000 | 2024-06-25 12:05PM EDT | 430.00 | 49.85 | 45.35 | 47.15 | -1.15 | -2.25% | 7 | 13 | 47.73% |
| CRWD250417C00440000 | 2024-06-25 12:05PM EDT | 440.00 | 46.35 | 43.00 | 43.50 | -4.01 | -7.96% | 7 | 23 | 47.26% |
| CRWD250417C00450000 | 2024-06-25 11:57AM EDT | 450.00 | 43.05 | 39.75 | 40.65 | +1.18 | +2.82% | 7 | 56 | 47.23% |
| CRWD250417C00460000 | 2024-06-25 12:05PM EDT | 460.00 | 39.65 | 37.00 | 37.95 | +1.95 | +5.17% | 14 | 15 | 47.19% |
| CRWD250417C00470000 | 2024-06-26 11:26AM EDT | 470.00 | 35.95 | 33.95 | 35.00 | +1.35 | +3.90% | 7 | 50 | 46.83% |
| CRWD250417C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 34.70 | 31.70 | 32.45 | +14.05 | +68.04% | 4 | 64 | 46.65% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 490.00 | 33.40 | 29.05 | 30.00 | 0.00 | - | 1 | 7 | 46.42% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 500.00 | 33.36 | 26.90 | 28.00 | 0.00 | - | 4 | 53 | 46.43% |
| CRWD250417C00510000 | 2024-06-18 2:07PM EDT | 510.00 | 31.00 | 24.60 | 25.70 | 0.00 | - | - | 2 | 46.09% |
| CRWD250417C00520000 | 2024-06-21 2:08PM EDT | 520.00 | 22.09 | 22.85 | 23.80 | 0.00 | - | 1 | 24 | 45.97% |
| CRWD250417C00530000 | 2024-06-13 10:15AM EDT | 530.00 | 24.90 | 21.00 | 22.10 | 0.00 | - | 1 | 1 | 45.91% |
| CRWD250417C00540000 | 2024-06-21 2:31PM EDT | 540.00 | 19.15 | 19.05 | 20.50 | 0.00 | - | 2 | 5 | 45.84% |
| CRWD250417C00550000 | 2024-06-21 2:31PM EDT | 550.00 | 17.80 | 17.80 | 19.00 | 0.00 | - | 2 | 1 | 45.76% |
| CRWD250417C00570000 | 2024-06-17 3:39PM EDT | 570.00 | 20.87 | 15.15 | 16.45 | 0.00 | - | - | 1 | 45.75% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-06-17 11:10AM EDT | 120.00 | 0.40 | 0.00 | 2.43 | 0.00 | - | 5 | 168 | 66.04% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 2.90 | 0.00 | - | 10 | 71 | 65.77% |
| CRWD250417P00130000 | 2024-06-03 11:39AM EDT | 130.00 | 2.32 | 0.00 | 2.55 | 0.00 | - | 10 | 96 | 62.23% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.13 | 2.61 | 0.00 | - | 2 | 15 | 60.94% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 2.69 | 0.00 | - | 1 | 10 | 58.78% |
| CRWD250417P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 1.12 | 0.00 | 2.79 | 0.00 | - | 3 | 10 | 57.23% |
| CRWD250417P00150000 | 2024-06-06 9:46AM EDT | 150.00 | 1.75 | 0.00 | 2.89 | 0.00 | - | 1 | 13 | 55.73% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 155.00 | 1.13 | 0.05 | 3.00 | 0.00 | - | 3 | 20 | 54.44% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 160.00 | 1.50 | 0.21 | 3.15 | 0.00 | - | 1 | 30 | 53.63% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 68.30% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.13 | 4.10 | 0.00 | - | 1 | 8 | 50.79% |
| CRWD250417P00180000 | 2024-06-17 1:16PM EDT | 180.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 15 | 61 | 56.01% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 65.71% |
| CRWD250417P00190000 | 2024-06-03 12:33PM EDT | 190.00 | 2.61 | 0.86 | 4.00 | -5.74 | -68.74% | 1 | 133 | 52.82% |
| CRWD250417P00195000 | 2024-06-10 9:44AM EDT | 195.00 | 3.85 | 0.64 | 4.70 | 0.00 | - | 1 | 64 | 53.16% |
| CRWD250417P00200000 | 2024-06-18 3:18PM EDT | 200.00 | 3.17 | 1.24 | 4.80 | -0.28 | -8.12% | 1 | 35 | 51.73% |
| CRWD250417P00210000 | 2024-06-17 1:52PM EDT | 210.00 | 4.06 | 2.40 | 5.75 | 0.00 | - | 2 | 43 | 50.77% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 50.40% |
| CRWD250417P00230000 | 2024-06-10 1:30PM EDT | 230.00 | 6.90 | 5.50 | 6.00 | 0.00 | - | 1 | 227 | 44.91% |
| CRWD250417P00240000 | 2024-06-24 12:58PM EDT | 240.00 | 7.40 | 6.75 | 7.15 | 0.00 | - | 60 | 162 | 44.08% |
| CRWD250417P00250000 | 2024-06-26 1:23PM EDT | 250.00 | 8.45 | 8.15 | 9.15 | -6.16 | -42.16% | 1 | 281 | 44.39% |
| CRWD250417P00260000 | 2024-06-26 1:20PM EDT | 260.00 | 10.15 | 8.75 | 10.15 | -14.79 | -59.30% | 1 | 52 | 42.79% |
| CRWD250417P00270000 | 2024-06-24 3:55PM EDT | 270.00 | 12.41 | 11.60 | 12.00 | 0.00 | - | 2 | 29 | 42.23% |
| CRWD250417P00280000 | 2024-06-24 9:30AM EDT | 280.00 | 16.00 | 13.40 | 14.15 | 0.00 | - | 1 | 62 | 41.78% |
| CRWD250417P00290000 | 2024-06-17 2:10PM EDT | 290.00 | 15.98 | 15.65 | 16.70 | 0.00 | - | 4 | 91 | 41.50% |
| CRWD250417P00300000 | 2024-06-18 11:33AM EDT | 300.00 | 18.93 | 18.20 | 19.25 | 0.00 | - | 1 | 139 | 40.94% |
| CRWD250417P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 24.25 | 21.15 | 22.00 | 0.00 | - | 1 | 74 | 40.34% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 320.00 | 25.95 | 23.35 | 25.25 | 0.00 | - | 5 | 138 | 39.96% |
| CRWD250417P00330000 | 2024-06-20 3:24PM EDT | 330.00 | 30.76 | 27.80 | 28.80 | 0.00 | - | 1 | 255 | 39.60% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 340.00 | 32.85 | 31.10 | 32.45 | 0.00 | - | 4 | 21 | 39.08% |
| CRWD250417P00350000 | 2024-06-21 1:50PM EDT | 350.00 | 40.46 | 35.30 | 36.45 | 0.00 | - | 1 | 21 | 38.62% |
| CRWD250417P00360000 | 2024-06-25 2:17PM EDT | 360.00 | 40.00 | 40.15 | 41.45 | -4.30 | -9.71% | 3 | 18 | 38.71% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 66.02% |
| CRWD250417P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 48.12 | 49.15 | 50.60 | 0.00 | - | 5 | 4 | 37.55% |
| CRWD250417P00390000 | 2024-06-24 1:28PM EDT | 390.00 | 56.60 | 53.40 | 55.80 | 0.00 | - | 7 | 7 | 37.11% |
| CRWD250417P00420000 | 2024-06-25 2:05PM EDT | 420.00 | 72.15 | 72.30 | 73.65 | -46.70 | -39.29% | 2 | 2 | 36.20% |
| CRWD250417P00430000 | 2024-06-10 9:31AM EDT | 430.00 | 83.75 | 78.05 | 79.55 | 0.00 | - | 2 | 2 | 35.44% |
| CRWD250417P00440000 | 2024-06-11 11:14AM EDT | 440.00 | 89.90 | 84.50 | 86.35 | 0.00 | - | - | 2 | 35.16% |
| CRWD250417P00450000 | 2024-06-25 2:16PM EDT | 450.00 | 91.15 | 91.75 | 93.75 | -45.17 | -33.14% | 2 | 3 | 35.15% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 480.00 | 119.75 | 113.75 | 115.65 | 0.00 | - | 2 | 2 | 33.73% |
© 2024 Yahoo. All rights reserved.